| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jul 2016 | CNY | 53.9389 | 55.3222 | 53.9167 | 54.5111 | 54.5111 | +0.6 (+1.11%) | 2,095,828 |
| 25 Jul 2016 | CNY | 54.4444 | 54.9778 | 53.0556 | 53.9111 | 53.9111 | -0.556 (-1.02%) | 1,949,814 |
| 22 Jul 2016 | CNY | 54.4333 | 55.2389 | 53.5056 | 54.4667 | 54.4667 | -1.289 (-2.31%) | 3,230,530 |
| 21 Jul 2016 | CNY | 57.0278 | 58.8833 | 55.4444 | 55.7556 | 55.7556 | -1.078 (-1.90%) | 4,468,667 |
| 20 Jul 2016 | CNY | 55.3333 | 58.3222 | 54.9945 | 56.8333 | 56.8333 | +1.844 (+3.35%) | 4,480,876 |
| 19 Jul 2016 | CNY | 53.6111 | 54.9889 | 53.3889 | 54.9889 | 54.9889 | +1.172 (+2.18%) | 2,618,265 |
| 18 Jul 2016 | CNY | 55.0556 | 55.1111 | 53.3333 | 53.8167 | 53.8167 | -2.017 (-3.61%) | 3,000,263 |
| 15 Jul 2016 | CNY | 56.0944 | 56.6667 | 55.4889 | 55.8333 | 55.8333 | -0.261 (-0.47%) | 3,332,262 |
| 14 Jul 2016 | CNY | 54.4444 | 56.9389 | 54.3444 | 56.0944 | 56.0944 | +1.217 (+2.22%) | 3,907,578 |
| 13 Jul 2016 | CNY | 55.3667 | 56.5778 | 54.1667 | 54.8778 | 54.8778 | -0.861 (-1.54%) | 3,813,255 |
| 12 Jul 2016 | CNY | 53.8889 | 56.1111 | 52.2778 | 55.7389 | 55.7389 | +2.461 (+4.62%) | 5,676,899 |
| 11 Jul 2016 | CNY | 55.5556 | 56.0778 | 53.1667 | 53.2778 | 53.2778 | -4.211 (-7.33%) | 6,642,415 |
| 8 Jul 2016 | CNY | 60.6167 | 62.0333 | 56.1111 | 57.4889 | 57.4889 | -4.011 (-6.52%) | 8,084,966 |
| 7 Jul 2016 | CNY | 60 | 63.6111 | 59.4389 | 61.5 | 61.5 | +2.483 (+4.21%) | 6,896,455 |
| 6 Jul 2016 | CNY | 60.7778 | 60.7778 | 58.0556 | 59.0167 | 59.0167 | -1.811 (-2.98%) | 4,682,831 |
| 5 Jul 2016 | CNY | 59.2222 | 62.1111 | 58.7278 | 60.8278 | 60.8278 | +2.106 (+3.59%) | 5,992,511 |
| 4 Jul 2016 | CNY | 56.6667 | 59.4444 | 56.4945 | 58.7222 | 58.7222 | +1.183 (+2.06%) | 4,395,357 |
| 1 Jul 2016 | CNY | 57.2778 | 58.8611 | 56.9556 | 57.5389 | 57.5389 | -0.061 (-0.11%) | 4,914,840 |
| 30 Jun 2016 | CNY | 60.5556 | 61.3778 | 57.6 | 57.6 | 57.6 | -6.4 (-10%) | 10,264,595 |
| 29 Jun 2016 | CNY | 63.3333 | 64.25 | 61.6722 | 64 | 64 | +1.25 (+1.99%) | 7,658,476 |
| 28 Jun 2016 | CNY | 62.9667 | 64.2778 | 61.1167 | 62.75 | 62.75 | -1.528 (-2.38%) | 7,849,665 |
| 27 Jun 2016 | CNY | 58.8944 | 64.4278 | 58.8944 | 64.2778 | 64.2778 | +4.833 (+8.13%) | 9,174,882 |
| 24 Jun 2016 | CNY | 58.8889 | 61.5556 | 57.5556 | 59.4444 | 59.4444 | +0.333 (+0.56%) | 7,549,270 |
| 23 Jun 2016 | CNY | 59.4667 | 61.6111 | 58.3333 | 59.1111 | 59.1111 | -0.889 (-1.48%) | 5,494,291 |
| 22 Jun 2016 | CNY | 59.4444 | 60.7611 | 57.2222 | 60 | 60 | -1 (-1.64%) | 9,465,361 |
| 21 Jun 2016 | CNY | 68.8889 | 70.5556 | 61 | 61 | 61 | -6.778 (-10.00%) | 12,032,226 |
| 20 Jun 2016 | CNY | 66.6111 | 70.8278 | 65.5 | 67.7778 | 67.7778 | -0.167 (-0.25%) | 10,262,248 |
| 17 Jun 2016 | CNY | 68.5833 | 71.1111 | 65.2222 | 67.9444 | 67.9444 | +1.928 (+2.92%) | 13,936,476 |
| 16 Jun 2016 | CNY | 66.0167 | 66.0167 | 66.0167 | 66.0167 | 66.0167 | +6 (+10.00%) | 787,536 |
| 15 Jun 2016 | CNY | 55.5556 | 60.0167 | 55.5556 | 60.0167 | 60.0167 | +5.456 (+10.00%) | 3,521,705 |
