| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jul 2016 | CNY | 49.47 | 44.83 | 49.39 | 45.2 | 30.541 | -2.899 (-8.67%) | 7,555,134 |
| 26 Jul 2016 | CNY | 49.97 | 48.91 | 48.91 | 49.49 | 33.439 | +0.358 (+1.08%) | 4,004,824 |
| 25 Jul 2016 | CNY | 50.49 | 48.45 | 48.45 | 48.96 | 33.081 | -0.358 (-1.07%) | 4,734,568 |
| 22 Jul 2016 | CNY | 51.95 | 49.07 | 51.9 | 49.49 | 33.439 | -2.405 (-6.71%) | 8,592,912 |
| 21 Jul 2016 | CNY | 54.89 | 52.88 | 53.5 | 53.05 | 35.845 | +0.149 (+0.42%) | 6,940,358 |
| 20 Jul 2016 | CNY | 53.78 | 52.65 | 53.39 | 52.83 | 35.696 | -0.236 (-0.66%) | 3,814,451 |
| 19 Jul 2016 | CNY | 53.96 | 51.74 | 53.41 | 53.18 | 35.932 | -0.142 (-0.39%) | 4,943,508 |
| 18 Jul 2016 | CNY | 55.67 | 52.2 | 55.65 | 53.39 | 36.074 | -1.878 (-4.95%) | 7,677,718 |
| 15 Jul 2016 | CNY | 57.54 | 56 | 56.47 | 56.17 | 37.953 | -0.007 (-0.02%) | 7,446,987 |
| 14 Jul 2016 | CNY | 56.97 | 55.5 | 56 | 56.18 | 37.959 | -0.115 (-0.30%) | 5,178,737 |
| 13 Jul 2016 | CNY | 57.37 | 54.48 | 55.91 | 56.35 | 38.074 | +0.297 (+0.79%) | 8,789,421 |
| 12 Jul 2016 | CNY | 56 | 51.12 | 53 | 55.91 | 37.777 | +1.358 (+3.73%) | 10,155,720 |
| 11 Jul 2016 | CNY | 58.5 | 52.9 | 58.5 | 53.9 | 36.419 | -3.297 (-8.30%) | 12,994,891 |
| 8 Jul 2016 | CNY | 60.68 | 58 | 60.68 | 58.78 | 39.716 | -1.561 (-3.78%) | 10,435,556 |
| 7 Jul 2016 | CNY | 62.3 | 58.1 | 59 | 61.09 | 41.277 | +1.473 (+3.70%) | 15,034,492 |
| 6 Jul 2016 | CNY | 60.5 | 57.51 | 59.12 | 58.91 | 39.804 | -1.432 (-3.47%) | 13,859,268 |
| 5 Jul 2016 | CNY | 62 | 57.4 | 57.65 | 61.03 | 41.236 | +2.872 (+7.48%) | 18,664,188 |
| 4 Jul 2016 | CNY | 57.5 | 54 | 54.36 | 56.78 | 38.365 | +1.108 (+2.97%) | 11,343,175 |
| 1 Jul 2016 | CNY | 56.5 | 53.8 | 54.72 | 55.14 | 37.257 | +0.486 (+1.32%) | 11,472,798 |
| 30 Jun 2016 | CNY | 58.18 | 54.19 | 57 | 54.42 | 36.77 | -3.912 (-9.62%) | 20,549,505 |
| 29 Jun 2016 | CNY | 60.28 | 53.58 | 54.3 | 60.21 | 40.682 | +3.655 (+9.87%) | 24,522,198 |
| 28 Jun 2016 | CNY | 55.98 | 52.72 | 53.4 | 54.8 | 37.027 | +0.858 (+2.37%) | 17,478,960 |
| 27 Jun 2016 | CNY | 53.8 | 48.6 | 49 | 53.53 | 36.169 | +2.412 (+7.15%) | 13,200,607 |
| 24 Jun 2016 | CNY | 51.8 | 46.03 | 50.5 | 49.96 | 33.757 | -0.622 (-1.81%) | 10,796,243 |
| 23 Jun 2016 | CNY | 52.6 | 50.03 | 52 | 50.88 | 34.378 | -1.108 (-3.12%) | 10,107,272 |
| 22 Jun 2016 | CNY | 54.19 | 51.6 | 52.5 | 52.52 | 35.486 | -0.939 (-2.58%) | 13,858,142 |
| 21 Jun 2016 | CNY | 55.99 | 51.65 | 53.18 | 53.91 | 36.426 | +0.899 (+2.53%) | 22,000,720 |
| 20 Jun 2016 | CNY | 54.69 | 50.1 | 52 | 52.58 | 35.527 | +0.007 (+0.02%) | 18,056,174 |
| 17 Jun 2016 | CNY | 54.43 | 49.6 | 51.88 | 52.57 | 35.52 | +1.074 (+3.12%) | 20,241,459 |
| 16 Jun 2016 | CNY | 51.18 | 46.58 | 47.2 | 50.98 | 34.446 | +2.297 (+7.15%) | 19,826,618 |
