| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jul 2016 | CNY | 23.5719 | 24.8421 | 23.5719 | 24.1684 | 24.1684 | +0.442 (+1.86%) | 7,403,239 |
| 20 Jul 2016 | CNY | 23.2597 | 24.1684 | 22.9509 | 23.7263 | 23.7263 | +0.582 (+2.52%) | 6,538,729 |
| 19 Jul 2016 | CNY | 23.3333 | 23.3333 | 22.8 | 23.1439 | 23.1439 | +0.039 (+0.17%) | 1,843,873 |
| 18 Jul 2016 | CNY | 22.6 | 23.3333 | 22.6 | 23.1053 | 23.1053 | +0.067 (+0.29%) | 2,054,636 |
| 15 Jul 2016 | CNY | 23.1579 | 23.2702 | 22.7018 | 23.0386 | 23.0386 | -0.039 (-0.17%) | 2,458,874 |
| 14 Jul 2016 | CNY | 22.4912 | 23.3333 | 22.1088 | 23.0772 | 23.0772 | +0.446 (+1.97%) | 4,277,966 |
| 13 Jul 2016 | CNY | 22.807 | 23.3333 | 22.6316 | 22.6316 | 22.6316 | +0.098 (+0.44%) | 4,810,666 |
| 12 Jul 2016 | CNY | 22.6351 | 22.8 | 21.7474 | 22.5333 | 22.5333 | -0.147 (-0.65%) | 8,484,535 |
| 11 Jul 2016 | CNY | 24.0421 | 24.5474 | 22.4561 | 22.6807 | 22.6807 | -1.533 (-6.33%) | 8,296,988 |
| 8 Jul 2016 | CNY | 24.5544 | 24.8982 | 24.2105 | 24.214 | 24.214 | -0.628 (-2.53%) | 3,908,743 |
| 7 Jul 2016 | CNY | 24.0175 | 24.9123 | 23.2281 | 24.8421 | 24.8421 | +0.947 (+3.96%) | 7,375,828 |
| 6 Jul 2016 | CNY | 24.1614 | 24.5158 | 23.8597 | 23.8947 | 23.8947 | -0.319 (-1.32%) | 4,730,048 |
| 5 Jul 2016 | CNY | 24.6842 | 25.2632 | 24.0632 | 24.214 | 24.214 | -0.33 (-1.34%) | 8,433,720 |
| 4 Jul 2016 | CNY | 23.8175 | 24.7263 | 23.5158 | 24.5439 | 24.5439 | +0.902 (+3.81%) | 7,004,975 |
| 1 Jul 2016 | CNY | 23.6702 | 24.1684 | 23.5018 | 23.6421 | 23.6421 | -0.13 (-0.55%) | 4,398,861 |
| 30 Jun 2016 | CNY | 23.8632 | 24.1263 | 23.0912 | 23.7719 | 23.7719 | -0.593 (-2.43%) | 7,913,797 |
| 29 Jun 2016 | CNY | 25.1228 | 25.8175 | 23.986 | 24.3649 | 24.3649 | -0.467 (-1.88%) | 10,033,228 |
| 28 Jun 2016 | CNY | 24.9123 | 25.2597 | 24.4175 | 24.8316 | 24.8316 | -0.646 (-2.53%) | 10,887,806 |
| 27 Jun 2016 | CNY | 23.1579 | 25.5053 | 22.8175 | 25.4772 | 25.4772 | +2.291 (+9.88%) | 15,760,756 |
| 24 Jun 2016 | CNY | 23.2982 | 24.207 | 22.1579 | 23.186 | 23.186 | -0.491 (-2.07%) | 9,719,902 |
| 23 Jun 2016 | CNY | 22.807 | 23.6842 | 22.2807 | 23.6772 | 23.6772 | +0.814 (+3.56%) | 10,847,253 |
| 22 Jun 2016 | CNY | 23.5088 | 23.7333 | 21.7193 | 22.8632 | 22.8632 | -1.228 (-5.10%) | 11,350,199 |
| 21 Jun 2016 | CNY | 23.7088 | 24.9825 | 23.1965 | 24.0912 | 24.0912 | +1.179 (+5.15%) | 16,564,710 |
| 20 Jun 2016 | CNY | 23.579 | 24.5509 | 22.7368 | 22.9123 | 22.9123 | -0.168 (-0.73%) | 14,110,549 |
| 17 Jun 2016 | CNY | 20.7719 | 23.0807 | 20.7368 | 23.0807 | 23.0807 | +2.098 (+10.00%) | 19,294,571 |
| 16 Jun 2016 | CNY | 20.0175 | 21.2632 | 19.8246 | 20.9825 | 20.9825 | +0.674 (+3.32%) | 12,286,737 |
| 15 Jun 2016 | CNY | 18.7825 | 20.6246 | 18.5649 | 20.3088 | 20.3088 | +1.312 (+6.91%) | 10,757,937 |
| 14 Jun 2016 | CNY | 18.614 | 19.579 | 18.5614 | 18.9965 | 18.9965 | +0.225 (+1.20%) | 7,261,224 |
| 13 Jun 2016 | CNY | 19.3509 | 20.6246 | 18.7719 | 18.7719 | 18.7719 | -1.211 (-6.06%) | 13,235,616 |
| 8 Jun 2016 | CNY | 20.6842 | 20.7684 | 19.8246 | 19.9825 | 19.9825 | -1.354 (-6.35%) | 19,502,119 |
