| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jul 2016 | CNY | 39.8693 | 41.0458 | 39.5425 | 40.134 | 40.134 | +0.134 (+0.34%) | 3,490,486 |
| 5 Jul 2016 | CNY | 40.8497 | 40.8497 | 39.9837 | 40 | 40 | -0.523 (-1.29%) | 5,869,771 |
| 4 Jul 2016 | CNY | 40.817 | 42.0523 | 40.1961 | 40.5229 | 40.5229 | +0.327 (+0.81%) | 7,463,961 |
| 1 Jul 2016 | CNY | 41.8301 | 41.8464 | 40.1307 | 40.1961 | 40.1961 | -1.216 (-2.94%) | 7,035,040 |
| 30 Jun 2016 | CNY | 37.2876 | 41.4118 | 37.2876 | 41.4118 | 41.4118 | +3.765 (+10.00%) | 11,164,296 |
| 29 Jun 2016 | CNY | 37.6307 | 38.5621 | 37.2614 | 37.6471 | 37.6471 | +0.065 (+0.17%) | 5,184,980 |
| 28 Jun 2016 | CNY | 36.6373 | 38.1503 | 36.6046 | 37.5817 | 37.5817 | +0.147 (+0.39%) | 6,137,188 |
| 27 Jun 2016 | CNY | 34.8627 | 37.9085 | 34.8627 | 37.4346 | 37.4346 | +2.114 (+5.99%) | 5,847,540 |
| 24 Jun 2016 | CNY | 36.3693 | 36.3693 | 33.3333 | 35.3203 | 35.3203 | -0.918 (-2.53%) | 5,193,174 |
| 23 Jun 2016 | CNY | 36.598 | 37.0261 | 35.5556 | 36.2386 | 36.2386 | -0.366 (-1.00%) | 3,776,780 |
| 22 Jun 2016 | CNY | 35.9412 | 36.6046 | 35.2582 | 36.6046 | 36.6046 | +1.013 (+2.85%) | 3,238,967 |
| 21 Jun 2016 | CNY | 37.0882 | 37.402 | 35.0065 | 35.5915 | 35.5915 | -1.265 (-3.43%) | 4,914,598 |
| 20 Jun 2016 | CNY | 36.634 | 37.5163 | 35.9837 | 36.8562 | 36.8562 | +1.039 (+2.90%) | 4,727,241 |
| 17 Jun 2016 | CNY | 36.1111 | 37.1242 | 35.1307 | 35.817 | 35.817 | -0.49 (-1.35%) | 5,555,824 |
| 16 Jun 2016 | CNY | 36.8007 | 37.1895 | 35.9739 | 36.3072 | 36.3072 | -0.882 (-2.37%) | 5,006,796 |
| 15 Jun 2016 | CNY | 36.2745 | 38.2353 | 35.7843 | 37.1895 | 37.1895 | +0.549 (+1.50%) | 7,762,451 |
| 14 Jun 2016 | CNY | 37.0588 | 37.4183 | 36.1144 | 36.6405 | 36.6405 | -0.212 (-0.58%) | 3,880,239 |
| 13 Jun 2016 | CNY | 38.5621 | 39.719 | 36.8529 | 36.8529 | 36.8529 | -4.095 (-10.00%) | 6,129,899 |
| 8 Jun 2016 | CNY | 42.1242 | 42.2876 | 40.9477 | 40.9477 | 40.9477 | -1.556 (-3.66%) | 4,227,432 |
| 7 Jun 2016 | CNY | 40.219 | 43.4641 | 39.6405 | 42.5033 | 42.5033 | +2.307 (+5.74%) | 6,083,803 |
| 6 Jun 2016 | CNY | 40.2941 | 41.3072 | 39.8268 | 40.1961 | 40.1961 | -0.588 (-1.44%) | 4,202,591 |
| 3 Jun 2016 | CNY | 40.5229 | 42.4837 | 39.5752 | 40.7843 | 40.7843 | -0.229 (-0.56%) | 7,168,873 |
| 2 Jun 2016 | CNY | 40.8497 | 41.1078 | 40.0654 | 41.0131 | 41.0131 | +0.108 (+0.26%) | 4,975,765 |
| 1 Jun 2016 | CNY | 40.5229 | 41.4641 | 40.2288 | 40.9052 | 40.9052 | +0.219 (+0.54%) | 5,152,363 |
| 31 May 2016 | CNY | 37.8497 | 41.0131 | 37.7778 | 40.6863 | 40.6863 | +3.167 (+8.44%) | 5,500,747 |
| 30 May 2016 | CNY | 37.4837 | 38.4118 | 37.1177 | 37.5196 | 37.5196 | -0.928 (-2.41%) | 3,042,264 |
| 27 May 2016 | CNY | 40.8301 | 41.3039 | 38.2418 | 38.4477 | 38.4477 | -1.48 (-3.71%) | 5,687,695 |
| 26 May 2016 | CNY | 38.2516 | 40.3791 | 37.5163 | 39.9281 | 39.9281 | +1.154 (+2.98%) | 5,630,069 |
| 25 May 2016 | CNY | 39.1503 | 41.4379 | 37.8105 | 38.7745 | 38.7745 | +0.278 (+0.72%) | 6,567,442 |
| 24 May 2016 | CNY | 37.9248 | 39.3007 | 37.5523 | 38.4967 | 38.4967 | +0.261 (+0.68%) | 4,952,151 |
