| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jul 2016 | CNY | 26.88 | 27.23 | 26.88 | 26.96 | 26.96 | -0.13 (-0.48%) | 3,037,905 |
| 22 Jul 2016 | CNY | 27.38 | 27.58 | 27.01 | 27.09 | 27.09 | -0.32 (-1.17%) | 4,045,795 |
| 21 Jul 2016 | CNY | 27.6 | 27.72 | 27.3 | 27.41 | 27.41 | -0.18 (-0.65%) | 4,404,595 |
| 20 Jul 2016 | CNY | 27.74 | 27.99 | 27.4 | 27.59 | 27.59 | -0.24 (-0.86%) | 5,450,971 |
| 19 Jul 2016 | CNY | 27.88 | 27.99 | 27.5 | 27.83 | 27.83 | -0.29 (-1.03%) | 6,682,355 |
| 18 Jul 2016 | CNY | 27.3 | 28.8 | 27 | 28.12 | 28.12 | +0.51 (+1.85%) | 13,122,294 |
| 15 Jul 2016 | CNY | 28.06 | 28.88 | 27.33 | 27.61 | 27.61 | -0.01 (-0.04%) | 11,240,193 |
| 14 Jul 2016 | CNY | 27.88 | 27.88 | 27.49 | 27.62 | 27.62 | -0.36 (-1.29%) | 4,443,658 |
| 13 Jul 2016 | CNY | 27.73 | 28.06 | 27.41 | 27.98 | 27.98 | +0.26 (+0.94%) | 6,486,877 |
| 12 Jul 2016 | CNY | 27.31 | 27.9 | 27 | 27.72 | 27.72 | +0.06 (+0.22%) | 6,243,300 |
| 11 Jul 2016 | CNY | 27.84 | 28.1 | 27.62 | 27.66 | 27.66 | -0.18 (-0.65%) | 6,050,476 |
| 8 Jul 2016 | CNY | 27.95 | 28.5 | 27.8 | 27.84 | 27.84 | -0.12 (-0.43%) | 7,127,351 |
| 7 Jul 2016 | CNY | 27.9 | 28.15 | 27.56 | 27.96 | 27.96 | -0.2 (-0.71%) | 8,670,974 |
| 6 Jul 2016 | CNY | 27.53 | 28.95 | 27.45 | 28.16 | 28.16 | -0.26 (-0.91%) | 16,256,476 |
| 5 Jul 2016 | CNY | 30.06 | 30.06 | 28.38 | 28.42 | 28.42 | +1.09 (+3.99%) | 24,761,853 |
| 4 Jul 2016 | CNY | 26.75 | 27.38 | 26.6 | 27.33 | 27.33 | +0.47 (+1.75%) | 8,118,856 |
| 1 Jul 2016 | CNY | 27.37 | 27.48 | 26.7 | 26.86 | 26.86 | -0.26 (-0.96%) | 6,226,054 |
| 30 Jun 2016 | CNY | 26.8 | 27.2 | 26.6 | 27.12 | 27.12 | -0.07 (-0.26%) | 7,697,793 |
| 29 Jun 2016 | CNY | 27.91 | 28.45 | 26.99 | 27.19 | 27.19 | -0.7 (-2.51%) | 14,280,331 |
| 28 Jun 2016 | CNY | 26.26 | 28.55 | 26.26 | 27.89 | 27.89 | +1.33 (+5.01%) | 18,517,588 |
| 27 Jun 2016 | CNY | 25.25 | 27 | 25.23 | 26.56 | 26.56 | +0.97 (+3.79%) | 10,693,036 |
| 24 Jun 2016 | CNY | 25.8 | 26.26 | 24.8 | 25.59 | 25.59 | -0.47 (-1.80%) | 6,549,614 |
| 23 Jun 2016 | CNY | 25.79 | 27 | 25.5 | 26.06 | 26.06 | +0.27 (+1.05%) | 7,601,142 |
| 22 Jun 2016 | CNY | 25.68 | 25.98 | 25.45 | 25.79 | 25.79 | +0.24 (+0.94%) | 3,211,605 |
| 21 Jun 2016 | CNY | 26.13 | 26.16 | 25.48 | 25.55 | 25.55 | -0.35 (-1.35%) | 4,203,867 |
| 20 Jun 2016 | CNY | 25.88 | 26.14 | 25.71 | 25.9 | 25.9 | +0.07 (+0.27%) | 2,841,443 |
| 17 Jun 2016 | CNY | 26.05 | 26.29 | 25.71 | 25.83 | 25.83 | 0.0 (0.0%) | 3,497,285 |
| 16 Jun 2016 | CNY | 26 | 26.38 | 25.78 | 25.83 | 25.83 | -0.55 (-2.08%) | 5,081,841 |
| 15 Jun 2016 | CNY | 25.4 | 26.55 | 25.39 | 26.38 | 26.38 | +0.41 (+1.58%) | 6,403,607 |
| 14 Jun 2016 | CNY | 25.2 | 26.4 | 25.2 | 25.97 | 25.97 | +0.37 (+1.45%) | 4,908,449 |
