| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jul 2016 | CNY | 26.8929 | 27.4847 | 26.6327 | 27.2143 | 27.2143 | -0.02 (-0.07%) | 3,670,213 |
| 22 Jul 2016 | CNY | 28.2092 | 28.3674 | 26.5867 | 27.2347 | 27.2347 | -0.98 (-3.47%) | 6,932,018 |
| 21 Jul 2016 | CNY | 29.7959 | 29.7959 | 28.1174 | 28.2143 | 28.2143 | -1.531 (-5.15%) | 8,347,063 |
| 20 Jul 2016 | CNY | 29.4643 | 30.1531 | 29.2398 | 29.7449 | 29.7449 | +0.296 (+1.00%) | 8,534,514 |
| 19 Jul 2016 | CNY | 28.4184 | 29.5153 | 28.4184 | 29.449 | 29.449 | +0.673 (+2.34%) | 5,450,097 |
| 18 Jul 2016 | CNY | 29.148 | 29.1786 | 28.4949 | 28.7755 | 28.7755 | -0.673 (-2.29%) | 5,459,768 |
| 15 Jul 2016 | CNY | 29.75 | 30.051 | 29.3929 | 29.449 | 29.449 | -0.143 (-0.48%) | 7,586,664 |
| 14 Jul 2016 | CNY | 28.602 | 29.7194 | 28.4235 | 29.5918 | 29.5918 | +0.821 (+2.86%) | 7,064,590 |
| 13 Jul 2016 | CNY | 28.3929 | 29.8316 | 28.3265 | 28.7704 | 28.7704 | +0.444 (+1.57%) | 8,711,294 |
| 12 Jul 2016 | CNY | 27.4745 | 28.4337 | 26.7857 | 28.3265 | 28.3265 | +0.786 (+2.85%) | 7,265,463 |
| 11 Jul 2016 | CNY | 29.1633 | 29.4184 | 27.3265 | 27.5408 | 27.5408 | -1.832 (-6.24%) | 9,652,655 |
| 8 Jul 2016 | CNY | 30.051 | 30.4337 | 29.3214 | 29.3725 | 29.3725 | -0.684 (-2.27%) | 7,341,148 |
| 7 Jul 2016 | CNY | 29.6939 | 30.1735 | 29.0051 | 30.0561 | 30.0561 | +0.332 (+1.12%) | 8,751,676 |
| 6 Jul 2016 | CNY | 29.949 | 29.9745 | 28.8265 | 29.7245 | 29.7245 | -0.49 (-1.62%) | 9,972,231 |
| 5 Jul 2016 | CNY | 29.8878 | 30.5612 | 29.0357 | 30.2143 | 30.2143 | +0.684 (+2.32%) | 12,201,983 |
| 4 Jul 2016 | CNY | 27.5459 | 30.0408 | 27.352 | 29.5306 | 29.5306 | +1.867 (+6.75%) | 10,871,161 |
| 1 Jul 2016 | CNY | 27.3878 | 28.2041 | 27.1735 | 27.6633 | 27.6633 | +0.633 (+2.34%) | 7,659,609 |
| 30 Jun 2016 | CNY | 28.0612 | 28.5 | 26.6225 | 27.0306 | 27.0306 | -2.097 (-7.20%) | 12,085,946 |
| 29 Jun 2016 | CNY | 27.6276 | 29.5255 | 27.2959 | 29.1276 | 29.1276 | +1.367 (+4.93%) | 13,331,506 |
| 28 Jun 2016 | CNY | 27.0765 | 28.5714 | 26.9439 | 27.7602 | 27.7602 | +0.469 (+1.72%) | 12,998,667 |
| 27 Jun 2016 | CNY | 25.4286 | 27.3878 | 25.4235 | 27.2908 | 27.2908 | +1.582 (+6.15%) | 11,482,105 |
| 24 Jun 2016 | CNY | 26.3265 | 26.4745 | 24.4898 | 25.7092 | 25.7092 | -0.781 (-2.95%) | 12,070,712 |
| 23 Jun 2016 | CNY | 26.2194 | 27.1837 | 25.8571 | 26.4898 | 26.4898 | +0.265 (+1.01%) | 9,967,760 |
| 22 Jun 2016 | CNY | 26.148 | 26.7806 | 25.4031 | 26.2245 | 26.2245 | +0.25 (+0.96%) | 10,134,187 |
| 21 Jun 2016 | CNY | 25.6888 | 27.1939 | 25.3265 | 25.9745 | 25.9745 | +0.235 (+0.91%) | 14,503,776 |
| 20 Jun 2016 | CNY | 25.2806 | 26.5306 | 24.5969 | 25.7398 | 25.7398 | +0.704 (+2.81%) | 11,189,475 |
| 17 Jun 2016 | CNY | 23.7245 | 25.0918 | 23.7143 | 25.0357 | 25.0357 | +1.245 (+5.23%) | 9,211,235 |
| 16 Jun 2016 | CNY | 23.7755 | 24.5867 | 23.6888 | 23.7908 | 23.7908 | -0.209 (-0.87%) | 5,498,580 |
| 15 Jun 2016 | CNY | 22.5 | 24.4541 | 22.5 | 24 | 24 | +1.112 (+4.86%) | 7,844,086 |
| 14 Jun 2016 | CNY | 22.5969 | 22.949 | 22.3265 | 22.8878 | 22.8878 | +0.429 (+1.91%) | 4,253,454 |
