| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jul 2016 | CNY | 23.8858 | 23.9622 | 23.3608 | 23.4951 | 23.4951 | -0.351 (-1.47%) | 5,063,277 |
| 19 Jul 2016 | CNY | 23.3791 | 23.9927 | 22.9182 | 23.8462 | 23.8462 | +0.04 (+0.17%) | 7,821,027 |
| 18 Jul 2016 | CNY | 24.5849 | 25.3205 | 23.5195 | 23.8065 | 23.8065 | -0.955 (-3.86%) | 8,862,323 |
| 15 Jul 2016 | CNY | 24.1789 | 25.3907 | 23.9347 | 24.7619 | 24.7619 | +0.607 (+2.51%) | 10,367,272 |
| 14 Jul 2016 | CNY | 23.2937 | 24.1758 | 23.2937 | 24.1545 | 24.1545 | +0.595 (+2.53%) | 7,630,613 |
| 13 Jul 2016 | CNY | 23.4738 | 24.3529 | 22.9884 | 23.5592 | 23.5592 | +0.021 (+0.09%) | 9,278,431 |
| 12 Jul 2016 | CNY | 22.8755 | 23.5653 | 21.5202 | 23.5379 | 23.5379 | +1.123 (+5.01%) | 10,176,163 |
| 11 Jul 2016 | CNY | 24.8474 | 24.8474 | 22.2833 | 22.4145 | 22.4145 | -2.192 (-8.91%) | 12,010,615 |
| 8 Jul 2016 | CNY | 25.0305 | 25.3327 | 24.5513 | 24.6062 | 24.6062 | -0.372 (-1.49%) | 8,453,714 |
| 7 Jul 2016 | CNY | 25.1191 | 25.6044 | 24.359 | 24.9786 | 24.9786 | -0.363 (-1.43%) | 11,710,687 |
| 6 Jul 2016 | CNY | 25.8852 | 26.0897 | 24.1758 | 25.3419 | 25.3419 | -0.968 (-3.68%) | 14,967,464 |
| 5 Jul 2016 | CNY | 25.6441 | 26.862 | 25.1832 | 26.3095 | 26.3095 | +0.821 (+3.22%) | 16,901,444 |
| 4 Jul 2016 | CNY | 24.0781 | 25.7753 | 23.7057 | 25.4884 | 25.4884 | +1.117 (+4.58%) | 14,053,116 |
| 1 Jul 2016 | CNY | 24.0995 | 25.1465 | 23.9896 | 24.3712 | 24.3712 | +0.189 (+0.78%) | 14,674,235 |
| 30 Jun 2016 | CNY | 25.0305 | 25.4579 | 24.1819 | 24.1819 | 24.1819 | -2.686 (-10.00%) | 20,639,661 |
| 29 Jun 2016 | CNY | 26.2882 | 27.5275 | 25.641 | 26.8681 | 26.8681 | +1.099 (+4.26%) | 20,560,958 |
| 28 Jun 2016 | CNY | 26.2149 | 27.1307 | 24.8749 | 25.7692 | 25.7692 | +0.247 (+0.97%) | 25,354,995 |
| 27 Jun 2016 | CNY | 23.2143 | 25.522 | 23.2143 | 25.522 | 25.522 | +2.32 (+10.00%) | 16,863,773 |
| 24 Jun 2016 | CNY | 22.0269 | 23.8034 | 21.5263 | 23.2021 | 23.2021 | +0.98 (+4.41%) | 20,772,434 |
| 23 Jun 2016 | CNY | 22.1307 | 22.7717 | 21.6728 | 22.2222 | 22.2222 | -0.156 (-0.70%) | 12,326,847 |
| 22 Jun 2016 | CNY | 22.2833 | 22.8938 | 21.6484 | 22.3779 | 22.3779 | +0.006 (+0.03%) | 15,775,774 |
| 21 Jun 2016 | CNY | 23.1685 | 23.6233 | 22.036 | 22.3718 | 22.3718 | -0.821 (-3.54%) | 25,192,138 |
| 20 Jun 2016 | CNY | 22.7412 | 23.9469 | 22.4359 | 23.1929 | 23.1929 | +1.071 (+4.84%) | 29,268,193 |
| 17 Jun 2016 | CNY | 19.9359 | 22.1215 | 19.9176 | 22.1215 | 22.1215 | +2.012 (+10.00%) | 26,597,768 |
| 16 Jun 2016 | CNY | 20.1465 | 20.6593 | 19.591 | 20.1099 | 20.1099 | +0.537 (+2.74%) | 17,938,861 |
| 15 Jun 2016 | CNY | 17.4908 | 19.5727 | 17.4023 | 19.5727 | 19.5727 | +1.78 (+10.00%) | 14,698,036 |
| 14 Jun 2016 | CNY | 17.7106 | 18.3761 | 17.3993 | 17.793 | 17.793 | -0.205 (-1.14%) | 12,157,720 |
| 13 Jun 2016 | CNY | 19.2277 | 20.5525 | 17.9762 | 17.9976 | 17.9976 | -1.975 (-9.89%) | 18,230,232 |
| 8 Jun 2016 | CNY | 19.536 | 20.7173 | 18.9255 | 19.9725 | 19.9725 | +0.076 (+0.38%) | 17,814,966 |
| 7 Jun 2016 | CNY | 18.4371 | 20.1374 | 18.3394 | 19.8962 | 19.8962 | +1.422 (+7.70%) | 17,374,957 |
