| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Aug 2016 | CNY | 22.7444 | 23.7269 | 22.6446 | 23.2278 | 23.2278 | +0.583 (+2.58%) | 18,743,695 |
| 3 Aug 2016 | CNY | 22.8127 | 22.9073 | 22.4029 | 22.6446 | 22.6446 | -0.168 (-0.74%) | 9,148,177 |
| 2 Aug 2016 | CNY | 22.6919 | 23.2462 | 22.4765 | 22.8127 | 22.8127 | -0.118 (-0.52%) | 11,175,359 |
| 1 Aug 2016 | CNY | 22.0667 | 23.1411 | 21.1866 | 22.931 | 22.931 | +0.602 (+2.69%) | 18,345,596 |
| 29 Jul 2016 | CNY | 22.5921 | 22.9336 | 21.6989 | 22.3294 | 22.3294 | -0.263 (-1.16%) | 13,358,588 |
| 28 Jul 2016 | CNY | 23.6429 | 23.7611 | 22.0063 | 22.5921 | 22.5921 | -1.051 (-4.44%) | 20,664,151 |
| 27 Jul 2016 | CNY | 25.0431 | 25.5816 | 23.0334 | 23.6429 | 23.6429 | -1.384 (-5.53%) | 19,446,794 |
| 26 Jul 2016 | CNY | 24.4572 | 25.1665 | 24.4572 | 25.0273 | 25.0273 | +0.415 (+1.69%) | 8,742,046 |
| 25 Jul 2016 | CNY | 25.7129 | 25.7129 | 24.5886 | 24.6122 | 24.6122 | -1.237 (-4.79%) | 12,442,176 |
| 22 Jul 2016 | CNY | 25.4765 | 25.9783 | 24.9564 | 25.8495 | 25.8495 | +0.373 (+1.46%) | 11,426,929 |
| 21 Jul 2016 | CNY | 26.0387 | 26.48 | 25.1403 | 25.4765 | 25.4765 | -1.03 (-3.89%) | 14,653,898 |
| 20 Jul 2016 | CNY | 26.0597 | 26.9187 | 25.6131 | 26.5063 | 26.5063 | +0.447 (+1.71%) | 20,672,038 |
| 19 Jul 2016 | CNY | 25.2191 | 26.1385 | 24.825 | 26.0597 | 26.0597 | +1.117 (+4.48%) | 19,267,002 |
| 18 Jul 2016 | CNY | 24.7462 | 25.3347 | 24.5912 | 24.9432 | 24.9432 | +0.171 (+0.69%) | 11,255,813 |
| 15 Jul 2016 | CNY | 25.5317 | 25.6105 | 24.5623 | 24.7725 | 24.7725 | -0.712 (-2.79%) | 17,880,440 |
| 14 Jul 2016 | CNY | 25.6263 | 25.9284 | 25.114 | 25.4844 | 25.4844 | -0.357 (-1.38%) | 16,543,443 |
| 13 Jul 2016 | CNY | 25.797 | 26.4012 | 25.4818 | 25.8417 | 25.8417 | -0.005 (-0.02%) | 11,086,607 |
| 12 Jul 2016 | CNY | 25.248 | 25.9783 | 24.5938 | 25.8469 | 25.8469 | +0.365 (+1.43%) | 15,608,775 |
| 11 Jul 2016 | CNY | 27.6149 | 28.1088 | 25.2059 | 25.4818 | 25.4818 | -2.525 (-9.01%) | 24,220,059 |
| 8 Jul 2016 | CNY | 28.5291 | 28.5291 | 27.6359 | 28.0063 | 28.0063 | -0.575 (-2.01%) | 13,533,865 |
| 7 Jul 2016 | CNY | 27.5439 | 29.2384 | 27.4783 | 28.5816 | 28.5816 | +1.159 (+4.22%) | 23,396,751 |
| 6 Jul 2016 | CNY | 28.332 | 28.3347 | 27.1893 | 27.4231 | 27.4231 | -1.001 (-3.52%) | 15,445,999 |
| 5 Jul 2016 | CNY | 28.2401 | 28.8916 | 27.565 | 28.424 | 28.424 | +0.352 (+1.25%) | 21,264,166 |
| 4 Jul 2016 | CNY | 27.8434 | 28.4371 | 27.5834 | 28.072 | 28.072 | +0.042 (+0.15%) | 10,504,712 |
| 1 Jul 2016 | CNY | 28.2348 | 28.8942 | 27.8145 | 28.0299 | 28.0299 | -0.074 (-0.26%) | 11,071,937 |
| 30 Jun 2016 | CNY | 28.9494 | 29.3172 | 27.5072 | 28.1035 | 28.1035 | -1.608 (-5.41%) | 24,184,509 |
| 29 Jun 2016 | CNY | 29.2935 | 30.3391 | 28.6053 | 29.7112 | 29.7112 | +0.026 (+0.09%) | 15,789,538 |
| 28 Jun 2016 | CNY | 30.9984 | 31.4188 | 29.4643 | 29.6849 | 29.6849 | -1.839 (-5.83%) | 15,762,693 |
| 27 Jun 2016 | CNY | 30.2103 | 31.7839 | 29.9739 | 31.5238 | 31.5238 | +0.788 (+2.56%) | 16,788,256 |
| 24 Jun 2016 | CNY | 29.6849 | 31.6762 | 28.3189 | 30.7357 | 30.7357 | +0.67 (+2.23%) | 18,401,474 |
