| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jul 2016 | CNY | 28.69 | 29.46 | 28.1 | 28.11 | 28.11 | -0.91 (-3.14%) | 24,085,435 |
| 28 Jul 2016 | CNY | 29.71 | 30 | 29 | 29.02 | 29.02 | -0.3 (-1.02%) | 42,771,475 |
| 27 Jul 2016 | CNY | 28.4 | 29.55 | 26.7 | 29.32 | 29.32 | +0.56 (+1.95%) | 43,647,530 |
| 26 Jul 2016 | CNY | 27.89 | 28.95 | 27.66 | 28.76 | 28.76 | +1.39 (+5.08%) | 35,365,994 |
| 25 Jul 2016 | CNY | 27.68 | 27.92 | 27.1 | 27.37 | 27.37 | -1.12 (-3.93%) | 21,120,388 |
| 22 Jul 2016 | CNY | 28.81 | 29.29 | 27.9 | 28.49 | 28.49 | +0.32 (+1.14%) | 29,462,939 |
| 21 Jul 2016 | CNY | 28.17 | 28.56 | 27.81 | 28.17 | 28.17 | -0.61 (-2.12%) | 24,081,296 |
| 20 Jul 2016 | CNY | 30.63 | 30.78 | 28.73 | 28.78 | 28.78 | -1.68 (-5.52%) | 34,929,956 |
| 19 Jul 2016 | CNY | 29.8 | 30.65 | 29.38 | 30.46 | 30.46 | +0.27 (+0.89%) | 28,715,208 |
| 18 Jul 2016 | CNY | 28.41 | 31.28 | 28.18 | 30.19 | 30.19 | +1.44 (+5.01%) | 48,542,993 |
| 15 Jul 2016 | CNY | 27 | 29.8 | 26.51 | 28.75 | 28.75 | +1.44 (+5.27%) | 44,483,641 |
| 14 Jul 2016 | CNY | 28.07 | 28.48 | 27.27 | 27.31 | 27.31 | -0.97 (-3.43%) | 23,571,460 |
| 13 Jul 2016 | CNY | 26.99 | 28.32 | 26.75 | 28.28 | 28.28 | +0.1 (+0.35%) | 28,531,712 |
| 12 Jul 2016 | CNY | 27.66 | 28.5 | 27.4 | 28.18 | 28.18 | -0.28 (-0.98%) | 29,506,291 |
| 11 Jul 2016 | CNY | 27.8 | 29.88 | 27.8 | 28.46 | 28.46 | +1.17 (+4.29%) | 54,560,688 |
| 8 Jul 2016 | CNY | 27.4 | 27.94 | 27.01 | 27.29 | 27.29 | -0.9 (-3.19%) | 38,140,786 |
| 7 Jul 2016 | CNY | 27 | 29.4 | 26.39 | 28.19 | 28.19 | +1.46 (+5.46%) | 71,067,546 |
| 6 Jul 2016 | CNY | 24.85 | 26.73 | 24.68 | 26.73 | 26.73 | +2.43 (+10%) | 54,286,456 |
| 5 Jul 2016 | CNY | 24.01 | 24.45 | 23.53 | 24.3 | 24.3 | -0.08 (-0.33%) | 25,045,144 |
| 4 Jul 2016 | CNY | 24.37 | 25.19 | 23.92 | 24.38 | 24.38 | +0.57 (+2.39%) | 37,997,442 |
| 1 Jul 2016 | CNY | 23.46 | 24.45 | 23.33 | 23.81 | 23.81 | +0.6 (+2.59%) | 28,267,612 |
| 30 Jun 2016 | CNY | 23.65 | 23.84 | 23.1 | 23.21 | 23.21 | -0.76 (-3.17%) | 19,535,674 |
| 29 Jun 2016 | CNY | 23.68 | 24.56 | 23.58 | 23.97 | 23.97 | -0.19 (-0.79%) | 28,576,672 |
| 28 Jun 2016 | CNY | 23.7 | 24.88 | 23.1 | 24.16 | 24.16 | +0.49 (+2.07%) | 38,942,460 |
| 27 Jun 2016 | CNY | 23.67 | 24.5 | 23.3 | 23.67 | 23.67 | +0.07 (+0.30%) | 44,727,178 |
| 24 Jun 2016 | CNY | 21.8 | 23.6 | 21.45 | 23.6 | 23.6 | +2.15 (+10.02%) | 54,580,405 |
| 23 Jun 2016 | CNY | 21.5 | 21.67 | 21.11 | 21.45 | 21.45 | -0.08 (-0.37%) | 10,764,135 |
| 22 Jun 2016 | CNY | 21.16 | 21.68 | 21 | 21.53 | 21.53 | +0.07 (+0.33%) | 12,142,947 |
| 21 Jun 2016 | CNY | 22.01 | 22.17 | 21.3 | 21.46 | 21.46 | -0.72 (-3.25%) | 18,470,687 |
| 20 Jun 2016 | CNY | 22.45 | 22.47 | 21.93 | 22.18 | 22.18 | -0.25 (-1.11%) | 14,738,120 |
