| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jul 2016 | CNY | 31.4923 | 32.5641 | 31.4923 | 31.9487 | 31.9487 | +0.072 (+0.23%) | 5,376,896 |
| 25 Jul 2016 | CNY | 31.8974 | 32.9231 | 30.9487 | 31.8769 | 31.8769 | -0.559 (-1.72%) | 6,406,329 |
| 22 Jul 2016 | CNY | 33.3744 | 33.8718 | 31.3846 | 32.4359 | 32.4359 | -0.949 (-2.84%) | 9,611,407 |
| 21 Jul 2016 | CNY | 34.8462 | 35.5282 | 33.2718 | 33.3846 | 33.3846 | -1.862 (-5.28%) | 11,821,531 |
| 20 Jul 2016 | CNY | 34.9744 | 35.3333 | 34.1333 | 35.2462 | 35.2462 | +0.221 (+0.63%) | 13,177,737 |
| 19 Jul 2016 | CNY | 32.5128 | 35.2718 | 32.4103 | 35.0256 | 35.0256 | +2.215 (+6.75%) | 14,766,620 |
| 18 Jul 2016 | CNY | 33.4359 | 34.1282 | 31.9487 | 32.8103 | 32.8103 | -0.661 (-1.98%) | 9,301,310 |
| 15 Jul 2016 | CNY | 32.8718 | 34.7949 | 32.5897 | 33.4718 | 33.4718 | +0.467 (+1.41%) | 13,999,919 |
| 14 Jul 2016 | CNY | 30.7128 | 33.3128 | 30.7077 | 33.0051 | 33.0051 | +2 (+6.45%) | 11,406,051 |
| 13 Jul 2016 | CNY | 30.5641 | 31.8051 | 29.7949 | 31.0051 | 31.0051 | +0.497 (+1.63%) | 8,467,592 |
| 12 Jul 2016 | CNY | 30.0821 | 30.5385 | 28.8308 | 30.5077 | 30.5077 | +0.856 (+2.89%) | 8,580,083 |
| 11 Jul 2016 | CNY | 32.4615 | 32.718 | 29.4923 | 29.6513 | 29.6513 | -3.067 (-9.37%) | 11,106,369 |
| 8 Jul 2016 | CNY | 33.0256 | 34.1487 | 32.718 | 32.718 | 32.718 | -0.297 (-0.90%) | 8,659,076 |
| 7 Jul 2016 | CNY | 32.759 | 33.4256 | 32 | 33.0154 | 33.0154 | -0.021 (-0.06%) | 8,393,223 |
| 6 Jul 2016 | CNY | 34.359 | 34.359 | 32.1026 | 33.0359 | 33.0359 | -1.323 (-3.85%) | 11,378,287 |
| 5 Jul 2016 | CNY | 33.2513 | 35.3128 | 33.2 | 34.359 | 34.359 | +1.108 (+3.33%) | 12,927,224 |
| 4 Jul 2016 | CNY | 31.5897 | 33.518 | 31.3231 | 33.2513 | 33.2513 | +1.344 (+4.21%) | 10,449,082 |
| 1 Jul 2016 | CNY | 31.2769 | 32.6103 | 31.0769 | 31.9077 | 31.9077 | +0.903 (+2.91%) | 10,669,157 |
| 30 Jun 2016 | CNY | 31.7949 | 33.0513 | 31.0051 | 31.0051 | 31.0051 | -3.446 (-10.00%) | 15,129,730 |
| 29 Jun 2016 | CNY | 31.8615 | 34.8462 | 31.2821 | 34.4513 | 34.4513 | +2.431 (+7.59%) | 17,066,362 |
| 28 Jun 2016 | CNY | 30.3487 | 33.6923 | 30.3333 | 32.0205 | 32.0205 | +1.302 (+4.24%) | 15,537,722 |
| 27 Jun 2016 | CNY | 29.4872 | 31.2718 | 29.3846 | 30.718 | 30.718 | +1.128 (+3.81%) | 12,262,518 |
| 24 Jun 2016 | CNY | 30.4615 | 30.759 | 28.1026 | 29.5897 | 29.5897 | -1.215 (-3.95%) | 15,489,776 |
| 23 Jun 2016 | CNY | 29.0462 | 31.4872 | 28.8359 | 30.8051 | 30.8051 | +1.533 (+5.24%) | 17,629,181 |
| 22 Jun 2016 | CNY | 28.8462 | 30.1795 | 27.9539 | 29.2718 | 29.2718 | +0.195 (+0.67%) | 11,481,289 |
| 21 Jun 2016 | CNY | 29.8359 | 30.6359 | 28.9231 | 29.0769 | 29.0769 | -0.451 (-1.53%) | 14,808,352 |
| 20 Jun 2016 | CNY | 29.4359 | 30.9385 | 28.2154 | 29.5282 | 29.5282 | +0.128 (+0.44%) | 17,389,844 |
| 17 Jun 2016 | CNY | 26.9795 | 29.4 | 26.9077 | 29.4 | 29.4 | +2.672 (+10.00%) | 16,384,186 |
| 16 Jun 2016 | CNY | 26.6667 | 27.9128 | 26.641 | 26.7282 | 26.7282 | -0.195 (-0.72%) | 9,498,342 |
| 15 Jun 2016 | CNY | 24.9333 | 27.8513 | 24.6667 | 26.9231 | 26.9231 | +1.313 (+5.13%) | 11,171,784 |
