| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Aug 2016 | CNY | 21.5167 | 21.65 | 21.2667 | 21.575 | 21.575 | +0.067 (+0.31%) | 981,110 |
| 2 Aug 2016 | CNY | 21.2 | 21.5667 | 21.0917 | 21.5083 | 21.5083 | +0.175 (+0.82%) | 1,029,812 |
| 1 Aug 2016 | CNY | 21.2083 | 21.825 | 20.25 | 21.3333 | 21.3333 | +0.058 (+0.27%) | 2,480,354 |
| 29 Jul 2016 | CNY | 21.5 | 21.6167 | 20.9333 | 21.275 | 21.275 | -0.292 (-1.35%) | 1,581,661 |
| 28 Jul 2016 | CNY | 21.3583 | 21.75 | 20.9167 | 21.5667 | 21.5667 | -0.008 (-0.04%) | 2,104,172 |
| 27 Jul 2016 | CNY | 23.25 | 23.5917 | 21.25 | 21.575 | 21.575 | -1.792 (-7.67%) | 3,937,536 |
| 26 Jul 2016 | CNY | 22.675 | 23.5 | 22.6667 | 23.3667 | 23.3667 | +0.633 (+2.79%) | 2,083,449 |
| 25 Jul 2016 | CNY | 22.8083 | 23.05 | 22.5 | 22.7333 | 22.7333 | -0.183 (-0.80%) | 1,805,193 |
| 22 Jul 2016 | CNY | 23.6583 | 23.7917 | 22.6667 | 22.9167 | 22.9167 | -0.683 (-2.90%) | 3,120,435 |
| 21 Jul 2016 | CNY | 23.7917 | 23.95 | 23.5667 | 23.6 | 23.6 | -0.183 (-0.77%) | 2,110,081 |
| 20 Jul 2016 | CNY | 23.75 | 23.9583 | 23.4917 | 23.7833 | 23.7833 | +0.033 (+0.14%) | 2,020,632 |
| 19 Jul 2016 | CNY | 23.375 | 23.9167 | 23.375 | 23.75 | 23.75 | +0.333 (+1.42%) | 2,351,308 |
| 18 Jul 2016 | CNY | 24.0833 | 24.3167 | 23.15 | 23.4167 | 23.4167 | -0.667 (-2.77%) | 2,947,819 |
| 15 Jul 2016 | CNY | 24.4167 | 24.5833 | 23.725 | 24.0833 | 24.0833 | -0.283 (-1.16%) | 3,272,170 |
| 14 Jul 2016 | CNY | 24.125 | 24.7667 | 24.0917 | 24.3667 | 24.3667 | +0.183 (+0.76%) | 2,961,330 |
| 13 Jul 2016 | CNY | 23.8833 | 24.75 | 23.8833 | 24.1833 | 24.1833 | +0.167 (+0.69%) | 3,368,884 |
| 12 Jul 2016 | CNY | 24.1667 | 24.2583 | 23.2 | 24.0167 | 24.0167 | -0.25 (-1.03%) | 4,404,247 |
| 11 Jul 2016 | CNY | 25.7917 | 25.85 | 24.1667 | 24.2667 | 24.2667 | -1.308 (-5.12%) | 5,613,597 |
| 8 Jul 2016 | CNY | 24.675 | 27.3583 | 24.5417 | 25.575 | 25.575 | +0.667 (+2.68%) | 9,228,314 |
| 7 Jul 2016 | CNY | 24 | 25.2833 | 23.5833 | 24.9083 | 24.9083 | +0.917 (+3.82%) | 7,616,950 |
| 6 Jul 2016 | CNY | 23.3417 | 23.9917 | 23.3417 | 23.9917 | 23.9917 | +0.558 (+2.38%) | 4,382,265 |
| 5 Jul 2016 | CNY | 23.6583 | 23.8333 | 23.3 | 23.4333 | 23.4333 | -0.133 (-0.57%) | 3,853,914 |
| 4 Jul 2016 | CNY | 23.025 | 23.725 | 22.9167 | 23.5667 | 23.5667 | +0.425 (+1.84%) | 3,549,818 |
| 1 Jul 2016 | CNY | 23.6333 | 23.875 | 22.8917 | 23.1417 | 23.1417 | -0.567 (-2.39%) | 4,645,698 |
| 30 Jun 2016 | CNY | 23.9167 | 24.075 | 23.4833 | 23.7083 | 23.7083 | -0.283 (-1.18%) | 4,111,760 |
| 29 Jun 2016 | CNY | 24.475 | 24.475 | 23.6167 | 23.9917 | 23.9917 | -0.508 (-2.07%) | 7,523,022 |
| 28 Jun 2016 | CNY | 22.75 | 24.7 | 22.4333 | 24.5 | 24.5 | +1.567 (+6.83%) | 9,601,710 |
| 27 Jun 2016 | CNY | 21.8333 | 23.1417 | 21.5917 | 22.9333 | 22.9333 | +0.742 (+3.34%) | 5,842,108 |
| 24 Jun 2016 | CNY | 22.1333 | 22.6583 | 21.0833 | 22.1917 | 22.1917 | +0.108 (+0.49%) | 5,902,760 |
| 23 Jun 2016 | CNY | 22.425 | 22.875 | 21.8083 | 22.0833 | 22.0833 | -0.508 (-2.25%) | 5,701,363 |
