| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jul 2016 | CNY | 23.17 | 23.35 | 21.5 | 21.83 | 21.83 | -1.64 (-6.99%) | 6,634,792 |
| 28 Jul 2016 | CNY | 23.22 | 23.89 | 23 | 23.47 | 23.47 | -0.28 (-1.18%) | 3,380,652 |
| 27 Jul 2016 | CNY | 24.11 | 24.95 | 23.08 | 23.75 | 23.75 | -0.26 (-1.08%) | 6,907,422 |
| 26 Jul 2016 | CNY | 23.6 | 24.06 | 23.5 | 24.01 | 24.01 | +0.39 (+1.65%) | 1,742,464 |
| 25 Jul 2016 | CNY | 23.65 | 23.7 | 23.41 | 23.62 | 23.62 | +0.08 (+0.34%) | 1,442,583 |
| 22 Jul 2016 | CNY | 24 | 24.11 | 23.48 | 23.54 | 23.54 | -0.57 (-2.36%) | 3,246,422 |
| 21 Jul 2016 | CNY | 24.23 | 24.43 | 24.01 | 24.11 | 24.11 | -0.12 (-0.50%) | 2,320,110 |
| 20 Jul 2016 | CNY | 23.99 | 24.49 | 23.8 | 24.23 | 24.23 | +0.26 (+1.08%) | 3,008,401 |
| 19 Jul 2016 | CNY | 23.81 | 23.99 | 23.47 | 23.97 | 23.97 | +0.07 (+0.29%) | 2,206,929 |
| 18 Jul 2016 | CNY | 23.76 | 24 | 23 | 23.9 | 23.9 | +0.14 (+0.59%) | 2,297,706 |
| 15 Jul 2016 | CNY | 24.2 | 24.25 | 23.69 | 23.76 | 23.76 | -0.59 (-2.42%) | 2,887,875 |
| 14 Jul 2016 | CNY | 24 | 24.36 | 23.52 | 24.35 | 24.35 | +0.26 (+1.08%) | 3,787,101 |
| 13 Jul 2016 | CNY | 24.39 | 25.3 | 23.89 | 24.09 | 24.09 | -0.45 (-1.83%) | 6,761,544 |
| 12 Jul 2016 | CNY | 23.69 | 24.55 | 23.64 | 24.54 | 24.54 | +0.9 (+3.81%) | 4,991,667 |
| 11 Jul 2016 | CNY | 23.76 | 24.13 | 23.61 | 23.64 | 23.64 | -0.32 (-1.34%) | 3,097,337 |
| 8 Jul 2016 | CNY | 24.01 | 24.44 | 23.61 | 23.96 | 23.96 | -0.05 (-0.21%) | 3,619,027 |
| 7 Jul 2016 | CNY | 23.46 | 25 | 23.33 | 24.01 | 24.01 | +0.8 (+3.45%) | 7,304,401 |
| 6 Jul 2016 | CNY | 22.41 | 23.25 | 22.35 | 23.21 | 23.21 | +0.78 (+3.48%) | 3,842,296 |
| 5 Jul 2016 | CNY | 22.53 | 22.7 | 22.28 | 22.43 | 22.43 | -0.1 (-0.44%) | 2,982,424 |
| 4 Jul 2016 | CNY | 21.6 | 22.67 | 21.6 | 22.53 | 22.53 | +0.67 (+3.06%) | 3,131,630 |
| 1 Jul 2016 | CNY | 21.95 | 22.3 | 21.81 | 21.86 | 21.86 | -0.13 (-0.59%) | 1,947,852 |
| 30 Jun 2016 | CNY | 21.96 | 22.29 | 21.85 | 21.99 | 21.99 | +0.12 (+0.55%) | 2,252,077 |
| 29 Jun 2016 | CNY | 21.9 | 21.94 | 21.59 | 21.87 | 21.87 | +0.09 (+0.41%) | 2,195,438 |
| 28 Jun 2016 | CNY | 21.18 | 21.95 | 21.14 | 21.78 | 21.78 | +0.5 (+2.35%) | 3,214,363 |
| 27 Jun 2016 | CNY | 20.61 | 21.34 | 20.61 | 21.28 | 21.28 | +0.49 (+2.36%) | 2,243,623 |
| 24 Jun 2016 | CNY | 21.24 | 21.54 | 20.49 | 20.79 | 20.79 | -0.42 (-1.98%) | 4,055,968 |
| 23 Jun 2016 | CNY | 21.29 | 21.43 | 21.06 | 21.21 | 21.21 | -0.03 (-0.14%) | 1,607,895 |
| 22 Jun 2016 | CNY | 20.94 | 21.26 | 20.86 | 21.24 | 21.24 | +0.3 (+1.43%) | 1,961,249 |
| 21 Jun 2016 | CNY | 21.4 | 21.74 | 20.85 | 20.94 | 20.94 | -0.33 (-1.55%) | 2,265,053 |
| 20 Jun 2016 | CNY | 21.04 | 21.38 | 20.7 | 21.27 | 21.27 | +0.22 (+1.05%) | 1,808,938 |
