| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Aug 2016 | CNY | 28.35 | 28.35 | 27.75 | 27.85 | 27.85 | -0.34 (-1.21%) | 1,556,044 |
| 4 Aug 2016 | CNY | 27.86 | 28.4 | 27.7 | 28.19 | 28.19 | +0.16 (+0.57%) | 1,799,610 |
| 3 Aug 2016 | CNY | 28.17 | 28.22 | 27.81 | 28.03 | 28.03 | -0.22 (-0.78%) | 1,394,276 |
| 2 Aug 2016 | CNY | 28.08 | 28.49 | 27.75 | 28.25 | 28.25 | +0.16 (+0.57%) | 1,566,617 |
| 1 Aug 2016 | CNY | 27.9 | 28.28 | 27.25 | 28.09 | 28.09 | +0.08 (+0.29%) | 2,686,884 |
| 29 Jul 2016 | CNY | 28.16 | 28.3 | 27.5 | 28.01 | 28.01 | +0.04 (+0.14%) | 2,541,724 |
| 28 Jul 2016 | CNY | 28.7 | 28.75 | 27.5 | 27.97 | 27.97 | -0.67 (-2.34%) | 3,489,216 |
| 27 Jul 2016 | CNY | 30.39 | 30.55 | 28.05 | 28.64 | 28.64 | -1.68 (-5.54%) | 4,347,146 |
| 26 Jul 2016 | CNY | 30.34 | 30.5 | 30.11 | 30.32 | 30.32 | +0.19 (+0.63%) | 1,944,547 |
| 25 Jul 2016 | CNY | 30.6 | 30.85 | 30.07 | 30.13 | 30.13 | -0.33 (-1.08%) | 2,172,076 |
| 22 Jul 2016 | CNY | 30.79 | 30.95 | 30.45 | 30.46 | 30.46 | -0.42 (-1.36%) | 2,930,313 |
| 21 Jul 2016 | CNY | 30.2 | 31.39 | 30.2 | 30.88 | 30.88 | +0.63 (+2.08%) | 5,411,604 |
| 20 Jul 2016 | CNY | 30.35 | 30.59 | 30.18 | 30.25 | 30.25 | +0.12 (+0.40%) | 2,024,326 |
| 19 Jul 2016 | CNY | 30.29 | 30.29 | 29.9 | 30.13 | 30.13 | 0.0 (0.0%) | 2,030,638 |
| 18 Jul 2016 | CNY | 30.63 | 30.97 | 29.91 | 30.13 | 30.13 | -0.59 (-1.92%) | 3,712,627 |
| 15 Jul 2016 | CNY | 30.42 | 31.48 | 30.42 | 30.72 | 30.72 | +0.15 (+0.49%) | 4,470,194 |
| 14 Jul 2016 | CNY | 30.8 | 30.89 | 30.35 | 30.57 | 30.57 | -0.17 (-0.55%) | 1,873,654 |
| 13 Jul 2016 | CNY | 30.51 | 30.97 | 30.41 | 30.74 | 30.74 | +0.24 (+0.79%) | 2,373,661 |
| 12 Jul 2016 | CNY | 30.6 | 30.79 | 29.9 | 30.5 | 30.5 | 0.0 (0.0%) | 2,149,181 |
| 11 Jul 2016 | CNY | 30.62 | 31.13 | 30.46 | 30.5 | 30.5 | -0.18 (-0.59%) | 2,442,049 |
| 8 Jul 2016 | CNY | 31.18 | 31.2 | 30.6 | 30.68 | 30.68 | -0.28 (-0.90%) | 1,749,227 |
| 7 Jul 2016 | CNY | 31.22 | 31.32 | 30.65 | 30.96 | 30.96 | -0.32 (-1.02%) | 2,018,398 |
| 6 Jul 2016 | CNY | 31.18 | 31.6 | 30.9 | 31.28 | 31.28 | +0.1 (+0.32%) | 2,074,825 |
| 5 Jul 2016 | CNY | 31.01 | 31.42 | 31.01 | 31.18 | 31.18 | 0.0 (0.0%) | 1,479,551 |
| 4 Jul 2016 | CNY | 30.96 | 31.42 | 30.58 | 31.18 | 31.18 | +0.22 (+0.71%) | 2,151,089 |
| 1 Jul 2016 | CNY | 31.21 | 31.41 | 30.9 | 30.96 | 30.96 | -0.15 (-0.48%) | 1,881,968 |
| 30 Jun 2016 | CNY | 31.75 | 31.98 | 31 | 31.11 | 31.11 | -0.8 (-2.51%) | 2,551,784 |
| 29 Jun 2016 | CNY | 30.76 | 33.3 | 30.29 | 31.91 | 31.91 | +1.43 (+4.69%) | 4,613,763 |
| 28 Jun 2016 | CNY | 29.23 | 30.6 | 29.23 | 30.48 | 30.48 | +0.79 (+2.66%) | 3,060,600 |
| 27 Jun 2016 | CNY | 29.28 | 29.88 | 29.2 | 29.69 | 29.69 | +0.43 (+1.47%) | 2,014,314 |
