| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jul 2016 | CNY | 23.01 | 23.73 | 22.81 | 23.37 | 23.37 | +0.15 (+0.65%) | 25,966,204 |
| 21 Jul 2016 | CNY | 23.24 | 23.83 | 23.01 | 23.22 | 23.22 | +0.03 (+0.13%) | 29,741,062 |
| 20 Jul 2016 | CNY | 23.56 | 23.86 | 23.08 | 23.19 | 23.19 | -0.82 (-3.42%) | 41,375,417 |
| 19 Jul 2016 | CNY | 21.95 | 24.01 | 21.71 | 24.01 | 24.01 | +2.18 (+9.99%) | 62,053,874 |
| 18 Jul 2016 | CNY | 22 | 22.28 | 21.35 | 21.83 | 21.83 | -0.15 (-0.68%) | 19,683,135 |
| 15 Jul 2016 | CNY | 22.24 | 22.55 | 21.9 | 21.98 | 21.98 | -0.26 (-1.17%) | 22,220,143 |
| 14 Jul 2016 | CNY | 22.42 | 22.6 | 21.78 | 22.24 | 22.24 | -0.45 (-1.98%) | 29,212,321 |
| 13 Jul 2016 | CNY | 22.77 | 23.12 | 22.23 | 22.69 | 22.69 | +0.19 (+0.84%) | 34,199,106 |
| 12 Jul 2016 | CNY | 22.5 | 23.03 | 21.8 | 22.5 | 22.5 | -0.22 (-0.97%) | 35,682,241 |
| 11 Jul 2016 | CNY | 22.01 | 23.5 | 21.69 | 22.72 | 22.72 | +0.88 (+4.03%) | 62,730,183 |
| 8 Jul 2016 | CNY | 21.8 | 22.77 | 21.6 | 21.84 | 21.84 | -0.13 (-0.59%) | 64,060,437 |
| 7 Jul 2016 | CNY | 19.91 | 21.97 | 19.79 | 21.97 | 21.97 | +2 (+10.02%) | 80,182,534 |
| 6 Jul 2016 | CNY | 20.02 | 20.2 | 19.9 | 19.97 | 19.97 | -0.31 (-1.53%) | 30,018,431 |
| 5 Jul 2016 | CNY | 19.9 | 20.3 | 19.24 | 20.28 | 20.28 | +0.34 (+1.71%) | 61,092,132 |
| 4 Jul 2016 | CNY | 19.65 | 20.14 | 19.61 | 19.94 | 19.94 | +0.23 (+1.17%) | 34,085,153 |
| 1 Jul 2016 | CNY | 19.9 | 20.09 | 19.53 | 19.71 | 19.71 | -0.17 (-0.86%) | 28,040,486 |
| 30 Jun 2016 | CNY | 20.2 | 20.56 | 19.42 | 19.88 | 19.88 | -0.55 (-2.69%) | 51,932,649 |
| 29 Jun 2016 | CNY | 21.14 | 21.32 | 20.1 | 20.43 | 20.43 | -0.81 (-3.81%) | 56,488,228 |
| 28 Jun 2016 | CNY | 21.8 | 21.95 | 21.15 | 21.24 | 21.24 | -0.78 (-3.54%) | 25,509,176 |
| 27 Jun 2016 | CNY | 21.11 | 22.22 | 21.1 | 22.02 | 22.02 | +0.6 (+2.80%) | 26,821,532 |
| 24 Jun 2016 | CNY | 21.76 | 22.2 | 20.29 | 21.42 | 21.42 | -0.4 (-1.83%) | 46,012,878 |
| 23 Jun 2016 | CNY | 20.9 | 22.03 | 20.87 | 21.82 | 21.82 | +1.09 (+5.26%) | 46,526,564 |
| 22 Jun 2016 | CNY | 20.51 | 20.9 | 20.21 | 20.73 | 20.73 | +0.01 (+0.05%) | 24,023,595 |
| 21 Jun 2016 | CNY | 21.25 | 21.4 | 20.47 | 20.72 | 20.72 | -0.32 (-1.52%) | 23,358,914 |
| 20 Jun 2016 | CNY | 20.2 | 21.2 | 20.2 | 21.04 | 21.04 | +0.95 (+4.73%) | 34,645,818 |
| 17 Jun 2016 | CNY | 20 | 20.35 | 19.68 | 20.09 | 20.09 | +0.27 (+1.36%) | 22,472,896 |
| 16 Jun 2016 | CNY | 20.12 | 20.75 | 19.7 | 19.82 | 19.82 | -0.47 (-2.32%) | 41,958,241 |
| 15 Jun 2016 | CNY | 19.18 | 20.97 | 19.18 | 20.29 | 20.29 | +0.82 (+4.21%) | 43,955,424 |
| 14 Jun 2016 | CNY | 18.45 | 19.5 | 18.45 | 19.47 | 19.47 | +0.84 (+4.51%) | 30,307,594 |
| 13 Jun 2016 | CNY | 19.04 | 20.18 | 18.6 | 18.63 | 18.63 | -0.75 (-3.87%) | 41,565,509 |
