| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jul 2016 | CNY | 32.7353 | 33.9529 | 31.3824 | 31.5294 | 31.5294 | -0.841 (-2.60%) | 7,206,068 |
| 7 Jul 2016 | CNY | 31.4765 | 32.8706 | 31.2118 | 32.3706 | 32.3706 | +0.718 (+2.27%) | 7,009,722 |
| 6 Jul 2016 | CNY | 31.1177 | 32.3765 | 30.4588 | 31.6529 | 31.6529 | +0.188 (+0.60%) | 7,020,685 |
| 5 Jul 2016 | CNY | 30.5882 | 32.2824 | 30.1118 | 31.4647 | 31.4647 | +0.941 (+3.08%) | 8,233,756 |
| 4 Jul 2016 | CNY | 29.4765 | 30.8824 | 29.2765 | 30.5235 | 30.5235 | +0.759 (+2.55%) | 6,795,302 |
| 1 Jul 2016 | CNY | 29.4118 | 30.2882 | 29.1941 | 29.7647 | 29.7647 | +0.294 (+1.00%) | 5,581,230 |
| 30 Jun 2016 | CNY | 30.3 | 30.7588 | 28.6529 | 29.4706 | 29.4706 | -2.3 (-7.24%) | 8,792,661 |
| 29 Jun 2016 | CNY | 30.5941 | 32.8706 | 29.9412 | 31.7706 | 31.7706 | +1.329 (+4.37%) | 9,918,826 |
| 28 Jun 2016 | CNY | 29.8529 | 30.4882 | 28.8824 | 30.4412 | 30.4412 | +0.147 (+0.49%) | 8,526,231 |
| 27 Jun 2016 | CNY | 28.8235 | 30.7824 | 28.2824 | 30.2941 | 30.2941 | +1.176 (+4.04%) | 7,988,544 |
| 24 Jun 2016 | CNY | 29.5353 | 30.1177 | 27.3529 | 29.1177 | 29.1177 | -0.294 (-1.00%) | 8,086,849 |
| 23 Jun 2016 | CNY | 30.5765 | 31.9294 | 29.2118 | 29.4118 | 29.4118 | -0.871 (-2.87%) | 9,540,791 |
| 22 Jun 2016 | CNY | 30.3529 | 30.5294 | 29.0706 | 30.2824 | 30.2824 | -0.47 (-1.53%) | 10,609,254 |
| 21 Jun 2016 | CNY | 31.7588 | 31.8529 | 29.0177 | 30.7529 | 30.7529 | +0.735 (+2.45%) | 14,732,434 |
| 20 Jun 2016 | CNY | 28 | 30.0177 | 27.6471 | 30.0177 | 30.0177 | +2.729 (+10.00%) | 8,591,016 |
| 17 Jun 2016 | CNY | 25.0471 | 27.2882 | 24.8706 | 27.2882 | 27.2882 | +2.482 (+10.01%) | 10,697,505 |
| 16 Jun 2016 | CNY | 25.1765 | 25.8177 | 24.5765 | 24.8059 | 24.8059 | -0.318 (-1.26%) | 5,135,875 |
| 15 Jun 2016 | CNY | 24.0353 | 25.7059 | 23.6529 | 25.1235 | 25.1235 | +1.012 (+4.20%) | 6,566,880 |
| 14 Jun 2016 | CNY | 24.4118 | 25.1765 | 23.4588 | 24.1118 | 24.1118 | -1.006 (-4.00%) | 3,873,881 |
| 13 Jun 2016 | CNY | 26.3471 | 27.4706 | 25.1177 | 25.1177 | 25.1177 | -1.418 (-5.34%) | 6,081,357 |
| 8 Jun 2016 | CNY | 27.5118 | 27.5118 | 25.7706 | 26.5353 | 26.5353 | -1.041 (-3.78%) | 6,077,365 |
| 7 Jun 2016 | CNY | 26.8706 | 27.7647 | 26.3824 | 27.5765 | 27.5765 | +1.194 (+4.53%) | 7,851,953 |
| 6 Jun 2016 | CNY | 27.0588 | 27.0588 | 25.7647 | 26.3824 | 26.3824 | +0.088 (+0.34%) | 5,445,610 |
| 3 Jun 2016 | CNY | 26.0412 | 27.9471 | 25.8824 | 26.2941 | 26.2941 | +0.465 (+1.80%) | 7,495,697 |
| 2 Jun 2016 | CNY | 24.8765 | 26.0412 | 24.5294 | 25.8294 | 25.8294 | +0.771 (+3.08%) | 7,271,003 |
| 1 Jun 2016 | CNY | 25.0882 | 26.4706 | 24.8706 | 25.0588 | 25.0588 | +0.065 (+0.26%) | 8,434,850 |
| 31 May 2016 | CNY | 24.2177 | 25.0588 | 24.2177 | 24.9941 | 24.9941 | +1.229 (+5.17%) | 7,395,329 |
| 30 May 2016 | CNY | 24.1177 | 24.2235 | 22.9529 | 23.7647 | 23.7647 | 0.0 (0.0%) | 3,518,850 |
| 27 May 2016 | CNY | 22.5294 | 24.1118 | 22.0706 | 23.7647 | 23.7647 | +1.265 (+5.62%) | 5,804,151 |
| 26 May 2016 | CNY | 21.4059 | 22.8235 | 21.1353 | 22.5 | 22.5 | +1.029 (+4.79%) | 4,051,598 |
