| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jul 2016 | CNY | 41.7 | 43.2 | 41.7 | 42.28 | 29.1586 | +0.32 (+0.76%) | 8,112,582 |
| 30 Jun 2016 | CNY | 43.38 | 44.44 | 41.3 | 41.96 | 28.9379 | -3.65 (-8.00%) | 16,112,584 |
| 29 Jun 2016 | CNY | 43.5 | 46.94 | 42 | 45.61 | 31.4552 | +2.42 (+5.60%) | 23,842,490 |
| 28 Jun 2016 | CNY | 41.25 | 43.94 | 40.58 | 43.19 | 29.7862 | +1.97 (+4.78%) | 17,747,992 |
| 27 Jun 2016 | CNY | 39.16 | 41.81 | 39.16 | 41.22 | 28.4276 | +1.15 (+2.87%) | 11,060,386 |
| 24 Jun 2016 | CNY | 41.26 | 41.64 | 37.16 | 40.07 | 27.6345 | -1.09 (-2.65%) | 13,046,009 |
| 23 Jun 2016 | CNY | 42.39 | 42.88 | 40.79 | 41.16 | 28.3862 | -1.45 (-3.40%) | 11,935,180 |
| 22 Jun 2016 | CNY | 42.89 | 43.85 | 41.79 | 42.61 | 29.3862 | -1.34 (-3.05%) | 17,179,833 |
| 21 Jun 2016 | CNY | 41.3 | 45.23 | 40.7 | 43.95 | 30.3103 | +2.69 (+6.52%) | 26,724,258 |
| 20 Jun 2016 | CNY | 40.7 | 42.4 | 39.13 | 41.26 | 28.4552 | +0.38 (+0.93%) | 19,233,196 |
| 17 Jun 2016 | CNY | 39.21 | 42.5 | 38.6 | 40.88 | 28.1931 | +1.19 (+3.00%) | 22,607,266 |
| 16 Jun 2016 | CNY | 40.11 | 41.8 | 39.5 | 39.69 | 27.3724 | -1.51 (-3.67%) | 20,818,636 |
| 15 Jun 2016 | CNY | 40.42 | 44.52 | 38.5 | 41.2 | 28.4138 | +0.64 (+1.58%) | 33,419,318 |
| 14 Jun 2016 | CNY | 37.99 | 40.56 | 37.5 | 40.56 | 27.9724 | +3.69 (+10.01%) | 32,210,832 |
| 13 Jun 2016 | CNY | 36.87 | 36.87 | 36.87 | 36.87 | 25.4276 | +3.35 (+9.99%) | 6,553,857 |
| 8 Jun 2016 | CNY | 33.52 | 33.52 | 33.52 | 33.52 | 23.1172 | +3.05 (+10.01%) | 241,323 |
| 7 Jun 2016 | CNY | 30.47 | 30.47 | 30.47 | 30.47 | 21.0138 | +2.77 (+10%) | 242,714 |
| 6 Jun 2016 | CNY | 27.7 | 27.7 | 27.7 | 27.7 | 19.1034 | +2.52 (+10.01%) | 230,083 |
| 3 Jun 2016 | CNY | 25.18 | 25.18 | 25.18 | 25.18 | 17.3655 | +2.29 (+10.00%) | 615,424 |
| 2 Jun 2016 | CNY | 22.89 | 22.89 | 22.89 | 22.89 | 15.7862 | +2.08 (+10.00%) | 350,852 |
| 1 Jun 2016 | CNY | 20.81 | 20.81 | 20.81 | 20.81 | 14.3517 | +1.89 (+9.99%) | 242,049 |
| 31 May 2016 | CNY | 18.92 | 18.92 | 18.92 | 18.92 | 13.0483 | +1.72 (+10.00%) | 160,338 |
| 30 May 2016 | CNY | 17.2 | 17.2 | 17.2 | 17.2 | 11.8621 | +1.56 (+9.97%) | 294,279 |
| 27 May 2016 | CNY | 15.64 | 15.64 | 15.64 | 15.64 | 10.7862 | +1.42 (+9.99%) | 427,568 |
| 26 May 2016 | CNY | 14.22 | 14.22 | 14.22 | 14.22 | 9.8069 | +1.29 (+9.98%) | 356,999 |
| 25 May 2016 | CNY | 12.93 | 12.93 | 12.93 | 12.93 | 8.9172 | +1.18 (+10.04%) | 58,812 |
| 24 May 2016 | CNY | 11.75 | 11.75 | 11.75 | 11.75 | 8.1034 | +1.07 (+10.02%) | 44,629 |
| 23 May 2016 | CNY | 10.68 | 10.68 | 10.68 | 10.68 | 7.3655 | +0.97 (+9.99%) | 25,032 |
| 20 May 2016 | CNY | 9.71 | 9.71 | 9.71 | 9.71 | 6.6966 | +0.88 (+9.97%) | 38,009 |
| 19 May 2016 | CNY | 8.83 | 8.83 | 8.83 | 8.83 | 6.0897 | +0.8 (+9.96%) | 29,253 |
