| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Aug 2016 | CNY | 23.7143 | 24.1012 | 23.5952 | 23.9286 | 23.9286 | +0.107 (+0.45%) | 1,577,207 |
| 1 Aug 2016 | CNY | 23.5595 | 24.1488 | 22.6191 | 23.8214 | 23.8214 | +0.274 (+1.16%) | 3,226,747 |
| 29 Jul 2016 | CNY | 23.7202 | 23.75 | 23.3155 | 23.5476 | 23.5476 | -0.018 (-0.08%) | 2,665,605 |
| 28 Jul 2016 | CNY | 24.3691 | 24.375 | 23.0357 | 23.5655 | 23.5655 | -0.768 (-3.16%) | 6,402,268 |
| 27 Jul 2016 | CNY | 26.0119 | 26.0119 | 23.5179 | 24.3333 | 24.3333 | -1.649 (-6.35%) | 5,929,544 |
| 26 Jul 2016 | CNY | 25.4405 | 26.0714 | 25.1191 | 25.9821 | 25.9821 | +0.506 (+1.99%) | 2,601,960 |
| 25 Jul 2016 | CNY | 25.5357 | 25.875 | 25.3571 | 25.4762 | 25.4762 | +0.03 (+0.12%) | 2,076,312 |
| 22 Jul 2016 | CNY | 26.0119 | 26.0119 | 25 | 25.4464 | 25.4464 | -0.518 (-1.99%) | 3,499,137 |
| 21 Jul 2016 | CNY | 26.2441 | 26.6667 | 25.8393 | 25.9643 | 25.9643 | -0.232 (-0.89%) | 3,950,451 |
| 20 Jul 2016 | CNY | 25.8036 | 26.4524 | 25.8036 | 26.1964 | 26.1964 | -0.292 (-1.10%) | 3,819,673 |
| 19 Jul 2016 | CNY | 26.6667 | 26.75 | 25.7262 | 26.4881 | 26.4881 | -0.387 (-1.44%) | 5,392,275 |
| 18 Jul 2016 | CNY | 27.8571 | 27.8571 | 26.8452 | 26.875 | 26.875 | -1.125 (-4.02%) | 4,651,333 |
| 15 Jul 2016 | CNY | 28.1071 | 28.4286 | 27.8214 | 28 | 28 | -0.018 (-0.06%) | 3,354,862 |
| 14 Jul 2016 | CNY | 27.9167 | 28.2738 | 27.6786 | 28.0179 | 28.0179 | -0.006 (-0.02%) | 3,278,810 |
| 13 Jul 2016 | CNY | 28.2143 | 29.5774 | 27.2679 | 28.0238 | 28.0238 | -0.167 (-0.59%) | 4,037,320 |
| 12 Jul 2016 | CNY | 28.1369 | 28.2738 | 26.6667 | 28.1905 | 28.1905 | +0.059 (+0.21%) | 6,178,559 |
| 11 Jul 2016 | CNY | 28.6012 | 29.5238 | 27.7381 | 28.131 | 28.131 | -0.607 (-2.11%) | 8,712,752 |
| 8 Jul 2016 | CNY | 28.3333 | 29.5714 | 27.9821 | 28.7381 | 28.7381 | +0.583 (+2.07%) | 9,446,241 |
| 7 Jul 2016 | CNY | 28.631 | 29.006 | 27.631 | 28.1548 | 28.1548 | -1.03 (-3.53%) | 11,037,667 |
| 6 Jul 2016 | CNY | 27.2024 | 30.0298 | 26.4881 | 29.1845 | 29.1845 | +1.887 (+6.91%) | 17,702,571 |
| 5 Jul 2016 | CNY | 25.8512 | 27.3155 | 25.8452 | 27.2976 | 27.2976 | +1.304 (+5.01%) | 8,022,169 |
| 4 Jul 2016 | CNY | 25.8214 | 26.3393 | 25.0119 | 25.9941 | 25.9941 | +0.089 (+0.34%) | 6,312,314 |
| 1 Jul 2016 | CNY | 26.7143 | 27.3691 | 25.625 | 25.9048 | 25.9048 | -1.173 (-4.33%) | 6,290,197 |
| 30 Jun 2016 | CNY | 27.381 | 27.7262 | 25.5952 | 27.0774 | 27.0774 | -1.018 (-3.62%) | 6,503,138 |
| 29 Jun 2016 | CNY | 27.6191 | 28.2738 | 26.8333 | 28.0952 | 28.0952 | +0.643 (+2.34%) | 6,278,739 |
| 28 Jun 2016 | CNY | 27.7381 | 27.9762 | 27.0833 | 27.4524 | 27.4524 | -0.351 (-1.26%) | 3,211,178 |
| 27 Jun 2016 | CNY | 26.1786 | 28.3333 | 25.9821 | 27.8036 | 27.8036 | +1.571 (+5.99%) | 5,076,010 |
| 24 Jun 2016 | CNY | 26.9762 | 27.3512 | 24.7976 | 26.2321 | 26.2321 | -0.768 (-2.84%) | 5,120,902 |
| 23 Jun 2016 | CNY | 27.5536 | 28.1369 | 26.8452 | 27 | 27 | -0.554 (-2.01%) | 3,540,561 |
| 22 Jun 2016 | CNY | 26.9583 | 27.7976 | 26.7857 | 27.5536 | 27.5536 | +0.595 (+2.21%) | 3,497,563 |
