| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jul 2016 | CNY | 22.4357 | 23.2071 | 22.4357 | 23.15 | 23.15 | +0.421 (+1.85%) | 3,875,705 |
| 28 Jul 2016 | CNY | 23.5714 | 23.7071 | 22.1429 | 22.7286 | 22.7286 | -0.593 (-2.54%) | 7,437,316 |
| 27 Jul 2016 | CNY | 25.5143 | 25.6286 | 23.1 | 23.3214 | 23.3214 | -2.157 (-8.47%) | 8,704,094 |
| 26 Jul 2016 | CNY | 25.2429 | 25.6429 | 25.0143 | 25.4786 | 25.4786 | +0.143 (+0.56%) | 3,474,657 |
| 25 Jul 2016 | CNY | 25.1071 | 25.3571 | 24.8714 | 25.3357 | 25.3357 | +0.243 (+0.97%) | 3,561,618 |
| 22 Jul 2016 | CNY | 25.8571 | 25.9286 | 25.0214 | 25.0929 | 25.0929 | -0.857 (-3.30%) | 6,036,543 |
| 21 Jul 2016 | CNY | 26.2143 | 26.4 | 25.7357 | 25.95 | 25.95 | -0.393 (-1.49%) | 6,729,135 |
| 20 Jul 2016 | CNY | 25.2143 | 26.4143 | 25.2143 | 26.3429 | 26.3429 | +1.164 (+4.62%) | 11,417,714 |
| 19 Jul 2016 | CNY | 25.0357 | 25.2714 | 24.5214 | 25.1786 | 25.1786 | +0.157 (+0.63%) | 4,436,140 |
| 18 Jul 2016 | CNY | 25.7143 | 25.7143 | 24.8714 | 25.0214 | 25.0214 | -0.786 (-3.04%) | 4,955,927 |
| 15 Jul 2016 | CNY | 25.5714 | 26.1857 | 25.5714 | 25.8071 | 25.8071 | +0.114 (+0.44%) | 6,239,297 |
| 14 Jul 2016 | CNY | 25.5143 | 25.7786 | 25.2857 | 25.6929 | 25.6929 | +0.186 (+0.73%) | 5,667,859 |
| 13 Jul 2016 | CNY | 25.7143 | 26.0357 | 25.3714 | 25.5071 | 25.5071 | -0.172 (-0.67%) | 6,482,065 |
| 12 Jul 2016 | CNY | 25.1857 | 25.8 | 24.5 | 25.6786 | 25.6786 | +0.264 (+1.04%) | 7,441,333 |
| 11 Jul 2016 | CNY | 26.5 | 26.7 | 25.3071 | 25.4143 | 25.4143 | -1.514 (-5.62%) | 11,894,069 |
| 8 Jul 2016 | CNY | 27.8571 | 28.5357 | 26.7 | 26.9286 | 26.9286 | +0.543 (+2.06%) | 18,066,416 |
| 27 Jun 2016 | CNY | 24.7857 | 26.7 | 24.4643 | 26.3857 | 26.3857 | +1.35 (+5.39%) | 10,121,505 |
| 24 Jun 2016 | CNY | 25.4 | 26.1214 | 23.5714 | 25.0357 | 25.0357 | -0.8 (-3.10%) | 9,983,925 |
| 23 Jun 2016 | CNY | 26.5 | 26.5714 | 25.5786 | 25.8357 | 25.8357 | -0.743 (-2.80%) | 8,418,538 |
| 22 Jun 2016 | CNY | 26.0071 | 27.2143 | 25.5071 | 26.5786 | 26.5786 | +0.322 (+1.22%) | 10,610,625 |
| 21 Jun 2016 | CNY | 28 | 28.0857 | 25.8571 | 26.2571 | 26.2571 | -1.414 (-5.11%) | 14,507,358 |
| 20 Jun 2016 | CNY | 26.6429 | 27.8929 | 26.0714 | 27.6714 | 27.6714 | +1.043 (+3.92%) | 15,481,275 |
| 17 Jun 2016 | CNY | 26.0714 | 26.7786 | 26.0714 | 26.6286 | 26.6286 | +0.786 (+3.04%) | 12,061,858 |
| 16 Jun 2016 | CNY | 26.7643 | 27.3571 | 25.5714 | 25.8429 | 25.8429 | -0.886 (-3.31%) | 13,793,848 |
| 15 Jun 2016 | CNY | 25 | 27.1286 | 24.8429 | 26.7286 | 26.7286 | +1.093 (+4.26%) | 14,809,006 |
| 14 Jun 2016 | CNY | 24.5286 | 26.4786 | 24.2857 | 25.6357 | 25.6357 | -0.257 (-0.99%) | 13,036,118 |
| 13 Jun 2016 | CNY | 27.3571 | 27.3571 | 25.8929 | 25.8929 | 25.8929 | -2.878 (-10.00%) | 16,574,308 |
| 8 Jun 2016 | CNY | 30.0214 | 30.7071 | 28.7714 | 28.7714 | 28.7714 | -3.2 (-10.01%) | 25,579,458 |
| 7 Jun 2016 | CNY | 29.6429 | 31.9714 | 29.2929 | 31.9714 | 31.9714 | -32.114 (-50.11%) | 13,454,728 |
| 7 Jun 2016 |
|
|||||||
| 6 Jun 2016 | CNY | 29.4481 | 29.8701 | 27.9253 | 29.1299 | 29.1299 | -0.558 (-1.88%) | 18,108,887 |
