| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jul 2016 | CNY | 26.2308 | 27.8923 | 26.2 | 27.3539 | 27.3539 | +0.754 (+2.83%) | 9,312,072 |
| 22 Jul 2016 | CNY | 25.8923 | 27.8462 | 25.4692 | 26.6 | 26.6 | +1.223 (+4.82%) | 13,379,674 |
| 21 Jul 2016 | CNY | 24.8462 | 25.6154 | 24.8462 | 25.3769 | 25.3769 | +0.792 (+3.22%) | 5,548,429 |
| 20 Jul 2016 | CNY | 24.4539 | 24.8308 | 24.4539 | 24.5846 | 24.5846 | -0.008 (-0.03%) | 2,079,058 |
| 19 Jul 2016 | CNY | 24.1615 | 24.7692 | 24.1539 | 24.5923 | 24.5923 | +0.4 (+1.65%) | 3,706,170 |
| 18 Jul 2016 | CNY | 25.2231 | 25.2308 | 24.1539 | 24.1923 | 24.1923 | -0.977 (-3.88%) | 6,544,899 |
| 15 Jul 2016 | CNY | 25.0769 | 25.6154 | 25 | 25.1692 | 25.1692 | -0.177 (-0.70%) | 5,334,872 |
| 14 Jul 2016 | CNY | 24.6539 | 25.3769 | 24.5385 | 25.3462 | 25.3462 | +0.685 (+2.78%) | 7,198,770 |
| 13 Jul 2016 | CNY | 24.5462 | 24.9923 | 24.5385 | 24.6615 | 24.6615 | -0.146 (-0.59%) | 6,042,414 |
| 12 Jul 2016 | CNY | 24.6077 | 24.9615 | 24.1539 | 24.8077 | 24.8077 | +0.146 (+0.59%) | 7,529,662 |
| 11 Jul 2016 | CNY | 24.3231 | 25.4308 | 24.2923 | 24.6615 | 24.6615 | +0.646 (+2.69%) | 10,650,368 |
| 8 Jul 2016 | CNY | 24 | 24.4769 | 23.7692 | 24.0154 | 24.0154 | +0.046 (+0.19%) | 7,998,734 |
| 7 Jul 2016 | CNY | 24 | 24.2923 | 23.6923 | 23.9692 | 23.9692 | -0.277 (-1.14%) | 9,455,998 |
| 6 Jul 2016 | CNY | 23.8308 | 24.6 | 23.4231 | 24.2462 | 24.2462 | +0.262 (+1.09%) | 10,063,829 |
| 5 Jul 2016 | CNY | 22.8769 | 25 | 22.8769 | 23.9846 | 23.9846 | +1.192 (+5.23%) | 17,172,551 |
| 4 Jul 2016 | CNY | 21.5385 | 23.2231 | 21.3692 | 22.7923 | 22.7923 | +1.238 (+5.75%) | 12,628,382 |
| 1 Jul 2016 | CNY | 21.1 | 21.7385 | 21.0923 | 21.5539 | 21.5539 | +0.446 (+2.11%) | 5,998,785 |
| 30 Jun 2016 | CNY | 21.1231 | 21.3154 | 20.9615 | 21.1077 | 21.1077 | -0.046 (-0.22%) | 3,413,603 |
| 29 Jun 2016 | CNY | 21.2308 | 21.6539 | 21.1231 | 21.1539 | 21.1539 | -0.069 (-0.33%) | 4,763,323 |
| 28 Jun 2016 | CNY | 20.8846 | 21.2308 | 20.7769 | 21.2231 | 21.2231 | +0.254 (+1.21%) | 5,123,131 |
| 27 Jun 2016 | CNY | 20.2385 | 21.0692 | 20.2308 | 20.9692 | 20.9692 | +0.577 (+2.83%) | 4,826,958 |
| 24 Jun 2016 | CNY | 20.9615 | 21.1385 | 19.7539 | 20.3923 | 20.3923 | -0.623 (-2.96%) | 5,409,944 |
| 23 Jun 2016 | CNY | 20.8077 | 21.0615 | 20.4923 | 21.0154 | 21.0154 | +0.254 (+1.22%) | 5,028,264 |
| 22 Jun 2016 | CNY | 20.3077 | 20.8154 | 20.1615 | 20.7615 | 20.7615 | +0.431 (+2.12%) | 2,985,568 |
| 21 Jun 2016 | CNY | 20.6154 | 21 | 20.2462 | 20.3308 | 20.3308 | -0.231 (-1.12%) | 4,753,283 |
| 20 Jun 2016 | CNY | 20.4231 | 20.5846 | 20.1615 | 20.5615 | 20.5615 | +0.177 (+0.87%) | 2,692,665 |
| 17 Jun 2016 | CNY | 20.3846 | 20.6154 | 20.1615 | 20.3846 | 20.3846 | +0.031 (+0.15%) | 3,248,575 |
| 16 Jun 2016 | CNY | 20.4077 | 20.4154 | 20.0231 | 20.3539 | 20.3539 | -0.054 (-0.26%) | 2,994,969 |
| 15 Jun 2016 | CNY | 19.7 | 20.6231 | 19.5385 | 20.4077 | 20.4077 | +0.608 (+3.07%) | 3,349,114 |
| 14 Jun 2016 | CNY | 19.6769 | 20.0615 | 19.5692 | 19.8 | 19.8 | +0.015 (+0.08%) | 2,791,194 |
