| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Aug 2016 | CNY | 26.7 | 26.85 | 26.69 | 26.74 | 26.74 | +0.04 (+0.15%) | 12,287,143 |
| 1 Aug 2016 | CNY | 26.7 | 26.97 | 26.68 | 26.7 | 26.7 | -0.09 (-0.34%) | 7,424,505 |
| 29 Jul 2016 | CNY | 27.09 | 27.24 | 26.72 | 26.79 | 26.79 | -0.37 (-1.36%) | 5,986,906 |
| 28 Jul 2016 | CNY | 27.35 | 27.55 | 27.09 | 27.16 | 27.16 | -0.44 (-1.59%) | 6,535,151 |
| 27 Jul 2016 | CNY | 27.08 | 27.62 | 26.5 | 27.6 | 27.6 | +0.52 (+1.92%) | 17,340,640 |
| 26 Jul 2016 | CNY | 27.1 | 27.27 | 26.99 | 27.08 | 27.08 | -0.02 (-0.07%) | 5,215,960 |
| 25 Jul 2016 | CNY | 27.1 | 27.2 | 26.96 | 27.1 | 27.1 | 0.0 (0.0%) | 3,363,247 |
| 22 Jul 2016 | CNY | 27.35 | 27.55 | 26.95 | 27.1 | 27.1 | -0.35 (-1.28%) | 5,425,608 |
| 21 Jul 2016 | CNY | 27.23 | 27.58 | 27.21 | 27.45 | 27.45 | +0.18 (+0.66%) | 4,355,211 |
| 20 Jul 2016 | CNY | 27.01 | 27.31 | 26.95 | 27.27 | 27.27 | +0.14 (+0.52%) | 3,951,163 |
| 19 Jul 2016 | CNY | 27.42 | 27.46 | 26.95 | 27.13 | 27.13 | -0.29 (-1.06%) | 3,846,257 |
| 18 Jul 2016 | CNY | 27.38 | 27.63 | 27.3 | 27.42 | 27.42 | -0.02 (-0.07%) | 6,479,299 |
| 15 Jul 2016 | CNY | 27.38 | 27.57 | 27.3 | 27.44 | 27.44 | +0.06 (+0.22%) | 8,945,806 |
| 14 Jul 2016 | CNY | 27.39 | 27.44 | 27.22 | 27.38 | 27.38 | +0.03 (+0.11%) | 4,239,059 |
| 13 Jul 2016 | CNY | 27.27 | 27.69 | 27.23 | 27.35 | 27.35 | +0.08 (+0.29%) | 8,786,564 |
| 12 Jul 2016 | CNY | 26.8 | 27.32 | 26.73 | 27.27 | 27.27 | +0.46 (+1.72%) | 7,083,053 |
| 11 Jul 2016 | CNY | 26.85 | 26.98 | 26.73 | 26.81 | 26.81 | +0.08 (+0.30%) | 3,850,330 |
| 8 Jul 2016 | CNY | 26.88 | 26.88 | 26.71 | 26.73 | 26.73 | -0.18 (-0.67%) | 3,733,603 |
| 7 Jul 2016 | CNY | 26.87 | 26.96 | 26.72 | 26.91 | 26.91 | +0.04 (+0.15%) | 4,278,474 |
| 6 Jul 2016 | CNY | 27 | 27.1 | 26.66 | 26.87 | 26.87 | -0.25 (-0.92%) | 7,413,016 |
| 5 Jul 2016 | CNY | 27.43 | 27.48 | 27.01 | 27.12 | 27.12 | -0.31 (-1.13%) | 6,577,664 |
| 4 Jul 2016 | CNY | 27 | 27.72 | 26.95 | 27.43 | 27.43 | +0.4 (+1.48%) | 8,414,503 |
| 1 Jul 2016 | CNY | 27.04 | 27.25 | 26.9 | 27.03 | 27.03 | -0.01 (-0.04%) | 4,061,696 |
| 30 Jun 2016 | CNY | 26.88 | 27.19 | 26.75 | 27.04 | 27.04 | +0.14 (+0.52%) | 6,496,415 |
| 29 Jun 2016 | CNY | 26.73 | 26.94 | 26.7 | 26.9 | 26.9 | +0.17 (+0.64%) | 5,711,164 |
| 28 Jun 2016 | CNY | 26.65 | 26.83 | 26.61 | 26.73 | 26.73 | +0.01 (+0.04%) | 5,576,513 |
| 27 Jun 2016 | CNY | 26.7 | 26.81 | 26.63 | 26.72 | 26.72 | 0.0 (0.0%) | 6,540,767 |
| 24 Jun 2016 | CNY | 26.62 | 26.84 | 26.55 | 26.72 | 26.72 | +0.01 (+0.04%) | 11,411,251 |
| 23 Jun 2016 | CNY | 27.08 | 27.08 | 26.65 | 26.71 | 26.71 | -0.29 (-1.07%) | 5,285,187 |
| 22 Jun 2016 | CNY | 27.06 | 27.11 | 26.91 | 27 | 27 | -0.1 (-0.37%) | 2,847,130 |
