| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jul 2016 | CNY | 28.112 | 28.776 | 27.92 | 28.188 | 28.188 | +0.044 (+0.16%) | 5,319,580 |
| 25 Jul 2016 | CNY | 27.98 | 28.544 | 27.04 | 28.144 | 28.144 | +0.244 (+0.87%) | 6,098,037 |
| 22 Jul 2016 | CNY | 28.86 | 29.6 | 27.8 | 27.9 | 27.9 | -1.328 (-4.54%) | 8,418,290 |
| 21 Jul 2016 | CNY | 30.564 | 30.876 | 29.2 | 29.228 | 29.228 | -1.732 (-5.59%) | 11,146,590 |
| 20 Jul 2016 | CNY | 31.464 | 32.64 | 30.804 | 30.96 | 30.96 | -0.316 (-1.01%) | 13,257,222 |
| 19 Jul 2016 | CNY | 29.6 | 31.28 | 29.24 | 31.276 | 31.276 | +1.276 (+4.25%) | 13,577,617 |
| 18 Jul 2016 | CNY | 30.2 | 31.652 | 29.196 | 30 | 30 | -0.932 (-3.01%) | 12,519,980 |
| 15 Jul 2016 | CNY | 29.6 | 31.992 | 29.204 | 30.932 | 30.932 | +1.616 (+5.51%) | 16,842,380 |
| 14 Jul 2016 | CNY | 28.44 | 29.46 | 28.404 | 29.316 | 29.316 | +0.596 (+2.08%) | 9,809,252 |
| 13 Jul 2016 | CNY | 28.676 | 29.756 | 27.952 | 28.72 | 28.72 | -0.16 (-0.55%) | 12,844,840 |
| 12 Jul 2016 | CNY | 28.68 | 29.596 | 26.892 | 28.88 | 28.88 | +0.268 (+0.94%) | 16,592,592 |
| 11 Jul 2016 | CNY | 31.736 | 32.48 | 28.612 | 28.612 | 28.612 | -3.18 (-10.00%) | 16,994,375 |
| 8 Jul 2016 | CNY | 31.62 | 33.2 | 31.212 | 31.792 | 31.792 | -0.004 (-0.01%) | 14,932,847 |
| 7 Jul 2016 | CNY | 31.528 | 32.832 | 30.8 | 31.796 | 31.796 | -0.312 (-0.97%) | 13,132,107 |
| 6 Jul 2016 | CNY | 33.016 | 33.32 | 31.28 | 32.108 | 32.108 | -2.052 (-6.01%) | 19,143,520 |
| 5 Jul 2016 | CNY | 33.196 | 35.108 | 31.644 | 34.16 | 34.16 | +0.272 (+0.80%) | 27,217,130 |
| 29 Jun 2016 | CNY | 30.92 | 33.888 | 30.44 | 33.888 | 33.888 | +3.08 (+10.00%) | 22,393,135 |
| 28 Jun 2016 | CNY | 27.608 | 30.808 | 27.104 | 30.808 | 30.808 | +2.8 (+10.00%) | 23,126,577 |
| 27 Jun 2016 | CNY | 26.64 | 28.3 | 26.628 | 28.008 | 28.008 | +0.768 (+2.82%) | 14,890,707 |
| 24 Jun 2016 | CNY | 28.08 | 28.08 | 26.4 | 27.24 | 27.24 | -1.292 (-4.53%) | 17,456,542 |
| 23 Jun 2016 | CNY | 28 | 28.728 | 27.512 | 28.532 | 28.532 | +0.928 (+3.36%) | 17,174,167 |
| 22 Jun 2016 | CNY | 26.752 | 28.144 | 26.52 | 27.604 | 27.604 | -0.2 (-0.72%) | 15,981,865 |
| 21 Jun 2016 | CNY | 28.24 | 28.8 | 27.268 | 27.804 | 27.804 | -0.336 (-1.19%) | 23,204,640 |
| 20 Jun 2016 | CNY | 30.264 | 30.548 | 27.724 | 28.14 | 28.14 | -0.016 (-0.06%) | 30,570,115 |
| 17 Jun 2016 | CNY | 25.26 | 28.156 | 25.26 | 28.156 | 28.156 | +2.56 (+10.00%) | 21,447,022 |
| 16 Jun 2016 | CNY | 25.072 | 27.196 | 25.04 | 25.596 | 25.596 | +0.392 (+1.56%) | 21,283,460 |
| 15 Jun 2016 | CNY | 22.472 | 25.788 | 22.472 | 25.204 | 25.204 | +1.664 (+7.07%) | 20,571,567 |
| 14 Jun 2016 | CNY | 23.12 | 24.68 | 23.12 | 23.54 | 23.54 | +0.62 (+2.71%) | 14,810,245 |
| 13 Jun 2016 | CNY | 23.804 | 24.94 | 22.408 | 22.92 | 22.92 | -1.68 (-6.83%) | 17,493,732 |
| 8 Jun 2016 | CNY | 25.4 | 25.74 | 24.368 | 24.6 | 24.6 | -2.18 (-8.14%) | 25,090,755 |
