| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jul 2016 | CNY | 29.65 | 29.85 | 29.15 | 29.28 | 29.28 | -0.26 (-0.88%) | 4,215,368 |
| 30 Jun 2016 | CNY | 29.65 | 29.95 | 29.25 | 29.54 | 29.54 | -0.26 (-0.87%) | 3,798,360 |
| 29 Jun 2016 | CNY | 30.15 | 30.33 | 29.11 | 29.8 | 29.8 | -0.35 (-1.16%) | 6,205,370 |
| 28 Jun 2016 | CNY | 29.8 | 30.3 | 29.36 | 30.15 | 30.15 | +0.02 (+0.07%) | 5,166,066 |
| 27 Jun 2016 | CNY | 28.5 | 30.18 | 28.49 | 30.13 | 30.13 | +1.25 (+4.33%) | 4,836,760 |
| 24 Jun 2016 | CNY | 29.4 | 29.57 | 28 | 28.88 | 28.88 | -0.39 (-1.33%) | 4,771,879 |
| 23 Jun 2016 | CNY | 29.86 | 30.19 | 29.1 | 29.27 | 29.27 | -0.59 (-1.98%) | 4,010,925 |
| 22 Jun 2016 | CNY | 29.43 | 29.9 | 29.01 | 29.86 | 29.86 | +0.16 (+0.54%) | 5,330,566 |
| 21 Jun 2016 | CNY | 29.95 | 30.97 | 29.3 | 29.7 | 29.7 | -0.08 (-0.27%) | 8,236,834 |
| 20 Jun 2016 | CNY | 29.01 | 29.98 | 29.01 | 29.78 | 29.78 | +1.21 (+4.24%) | 6,397,620 |
| 17 Jun 2016 | CNY | 28.6 | 29.25 | 28.35 | 28.57 | 28.57 | +0.02 (+0.07%) | 4,892,139 |
| 16 Jun 2016 | CNY | 28.73 | 29.25 | 28.46 | 28.55 | 28.55 | -0.38 (-1.31%) | 5,209,616 |
| 15 Jun 2016 | CNY | 26.75 | 28.98 | 26.61 | 28.93 | 28.93 | +1.91 (+7.07%) | 6,384,443 |
| 14 Jun 2016 | CNY | 26.8 | 27.55 | 26.75 | 27.02 | 27.02 | +0.02 (+0.07%) | 3,043,154 |
| 13 Jun 2016 | CNY | 28.6 | 28.84 | 26.97 | 27 | 27 | -2.28 (-7.79%) | 5,555,807 |
| 8 Jun 2016 | CNY | 29.38 | 29.84 | 28.65 | 29.28 | 29.28 | -0.31 (-1.05%) | 4,998,247 |
| 7 Jun 2016 | CNY | 29.1 | 29.75 | 28.76 | 29.59 | 29.59 | +0.39 (+1.34%) | 4,827,030 |
| 6 Jun 2016 | CNY | 29.52 | 29.75 | 28.75 | 29.2 | 29.2 | -0.48 (-1.62%) | 5,561,186 |
| 3 Jun 2016 | CNY | 29.21 | 30.49 | 29.2 | 29.68 | 29.68 | +0.45 (+1.54%) | 10,741,643 |
| 2 Jun 2016 | CNY | 29.28 | 29.32 | 28.9 | 29.23 | 29.23 | +0.03 (+0.10%) | 6,385,670 |
| 1 Jun 2016 | CNY | 29.2 | 29.78 | 28.88 | 29.2 | 29.2 | -0.11 (-0.38%) | 9,521,186 |
| 31 May 2016 | CNY | 28.4 | 29.45 | 28.2 | 29.31 | 29.31 | +1 (+3.53%) | 11,087,072 |
| 30 May 2016 | CNY | 28.21 | 28.59 | 27.8 | 28.31 | 28.31 | -0.29 (-1.01%) | 6,448,646 |
| 27 May 2016 | CNY | 27.43 | 29.18 | 27.26 | 28.6 | 28.6 | +0.99 (+3.59%) | 10,126,365 |
| 26 May 2016 | CNY | 26.8 | 27.64 | 26.17 | 27.61 | 27.61 | +0.7 (+2.60%) | 6,722,936 |
| 25 May 2016 | CNY | 27.5 | 27.65 | 26.86 | 26.91 | 26.91 | -0.36 (-1.32%) | 6,515,380 |
| 24 May 2016 | CNY | 27.5 | 27.99 | 27.1 | 27.27 | 27.27 | -0.44 (-1.59%) | 6,799,153 |
| 23 May 2016 | CNY | 28.2 | 30.3 | 27.51 | 27.71 | 27.71 | -0.72 (-2.53%) | 14,736,995 |
| 20 May 2016 | CNY | 28 | 28.49 | 26.9 | 28.43 | 28.43 | -0.39 (-1.35%) | 9,151,238 |
| 19 May 2016 | CNY | 27.6 | 29.5 | 27.35 | 28.82 | 28.82 | +0.97 (+3.48%) | 15,387,322 |
