| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jul 2016 | CNY | 29.29 | 29.85 | 29 | 29.6 | 29.6 | +0.51 (+1.75%) | 1,877,462 |
| 28 Jul 2016 | CNY | 29.46 | 29.63 | 28.63 | 29.09 | 29.09 | -0.37 (-1.26%) | 1,777,771 |
| 27 Jul 2016 | CNY | 30.69 | 30.78 | 28.88 | 29.46 | 29.46 | -1.22 (-3.98%) | 3,404,952 |
| 26 Jul 2016 | CNY | 30.46 | 30.8 | 30.21 | 30.68 | 30.68 | +0.35 (+1.15%) | 1,891,129 |
| 25 Jul 2016 | CNY | 30.33 | 30.69 | 30.1 | 30.33 | 30.33 | -0.16 (-0.52%) | 1,694,016 |
| 22 Jul 2016 | CNY | 31.26 | 31.26 | 30.1 | 30.49 | 30.49 | -0.63 (-2.02%) | 2,153,787 |
| 21 Jul 2016 | CNY | 30.64 | 31.19 | 30.46 | 31.12 | 31.12 | +0.48 (+1.57%) | 2,020,295 |
| 20 Jul 2016 | CNY | 30.68 | 30.97 | 30.54 | 30.64 | 30.64 | -0.24 (-0.78%) | 1,778,251 |
| 19 Jul 2016 | CNY | 30.01 | 31 | 30.01 | 30.88 | 30.88 | +0.78 (+2.59%) | 2,382,634 |
| 18 Jul 2016 | CNY | 30.47 | 30.47 | 29.82 | 30.1 | 30.1 | -0.33 (-1.08%) | 1,672,144 |
| 15 Jul 2016 | CNY | 30.67 | 30.67 | 30.15 | 30.43 | 30.43 | 0.0 (0.0%) | 1,805,660 |
| 14 Jul 2016 | CNY | 30.5 | 30.69 | 30.21 | 30.43 | 30.43 | -0.05 (-0.16%) | 1,874,042 |
| 13 Jul 2016 | CNY | 30.28 | 30.89 | 30.28 | 30.48 | 30.48 | +0.18 (+0.59%) | 2,300,236 |
| 12 Jul 2016 | CNY | 30.88 | 30.88 | 29.49 | 30.3 | 30.3 | -0.36 (-1.17%) | 2,739,993 |
| 11 Jul 2016 | CNY | 31.2 | 31.84 | 30.5 | 30.66 | 30.66 | -0.44 (-1.41%) | 2,994,402 |
| 8 Jul 2016 | CNY | 30.13 | 31.28 | 30.13 | 31.1 | 31.1 | +0.9 (+2.98%) | 3,732,373 |
| 7 Jul 2016 | CNY | 30.48 | 30.56 | 30.05 | 30.2 | 30.2 | -0.25 (-0.82%) | 2,181,912 |
| 6 Jul 2016 | CNY | 30.16 | 30.68 | 30.11 | 30.45 | 30.45 | +0.16 (+0.53%) | 2,050,987 |
| 5 Jul 2016 | CNY | 29.85 | 30.73 | 29.69 | 30.29 | 30.29 | +0.48 (+1.61%) | 3,065,209 |
| 4 Jul 2016 | CNY | 29.05 | 29.94 | 29.05 | 29.81 | 29.81 | +0.67 (+2.30%) | 3,069,982 |
| 1 Jul 2016 | CNY | 29.26 | 29.54 | 29.01 | 29.14 | 29.14 | -0.15 (-0.51%) | 1,811,115 |
| 30 Jun 2016 | CNY | 29.21 | 29.48 | 28.72 | 29.29 | 29.29 | +0.07 (+0.24%) | 2,406,431 |
| 29 Jun 2016 | CNY | 28.94 | 29.49 | 28.66 | 29.22 | 29.22 | +0.5 (+1.74%) | 3,687,196 |
| 28 Jun 2016 | CNY | 28.38 | 28.88 | 28.17 | 28.72 | 28.72 | +0.27 (+0.95%) | 2,487,093 |
| 27 Jun 2016 | CNY | 27.55 | 28.64 | 27.53 | 28.45 | 28.45 | +0.41 (+1.46%) | 1,763,243 |
| 24 Jun 2016 | CNY | 28.55 | 28.84 | 26.58 | 28.04 | 28.04 | -0.59 (-2.06%) | 1,941,070 |
| 23 Jun 2016 | CNY | 28.65 | 29 | 28.28 | 28.63 | 28.63 | -0.06 (-0.21%) | 1,877,007 |
| 22 Jun 2016 | CNY | 28.08 | 28.8 | 27.52 | 28.69 | 28.69 | +0.63 (+2.25%) | 1,466,162 |
| 21 Jun 2016 | CNY | 28.48 | 28.74 | 27.9 | 28.06 | 28.06 | -0.37 (-1.30%) | 2,281,562 |
| 20 Jun 2016 | CNY | 27.3 | 29 | 27.3 | 28.43 | 28.43 | -1.09 (-3.69%) | 3,613,109 |
