| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jul 2016 | CNY | 28.9655 | 29.8483 | 28.2759 | 29.5448 | 29.5448 | +0.386 (+1.32%) | 12,305,216 |
| 1 Jul 2016 | CNY | 28.7586 | 29.7931 | 28.7586 | 29.1586 | 29.1586 | +0.221 (+0.76%) | 11,763,243 |
| 30 Jun 2016 | CNY | 29.9172 | 30.6483 | 28.4828 | 28.9379 | 28.9379 | -2.517 (-8.00%) | 23,363,246 |
| 29 Jun 2016 | CNY | 30 | 32.3724 | 28.9655 | 31.4552 | 31.4552 | +1.669 (+5.60%) | 34,571,610 |
| 28 Jun 2016 | CNY | 28.4483 | 30.3035 | 27.9862 | 29.7862 | 29.7862 | +1.359 (+4.78%) | 25,734,588 |
| 27 Jun 2016 | CNY | 27.0069 | 28.8345 | 27.0069 | 28.4276 | 28.4276 | +0.793 (+2.87%) | 16,037,559 |
| 24 Jun 2016 | CNY | 28.4552 | 28.7172 | 25.6276 | 27.6345 | 27.6345 | -0.752 (-2.65%) | 18,916,713 |
| 23 Jun 2016 | CNY | 29.2345 | 29.5724 | 28.131 | 28.3862 | 28.3862 | -1 (-3.40%) | 17,306,011 |
| 22 Jun 2016 | CNY | 29.5793 | 30.2414 | 28.8207 | 29.3862 | 29.3862 | -0.924 (-3.05%) | 24,910,757 |
| 21 Jun 2016 | CNY | 28.4828 | 31.1931 | 28.069 | 30.3103 | 30.3103 | +1.855 (+6.52%) | 38,750,174 |
| 20 Jun 2016 | CNY | 28.069 | 29.2414 | 26.9862 | 28.4552 | 28.4552 | +0.262 (+0.93%) | 27,888,134 |
| 17 Jun 2016 | CNY | 27.0414 | 29.3103 | 26.6207 | 28.1931 | 28.1931 | +0.821 (+3.00%) | 32,780,535 |
| 16 Jun 2016 | CNY | 27.6621 | 28.8276 | 27.2414 | 27.3724 | 27.3724 | -1.041 (-3.67%) | 30,187,022 |
| 15 Jun 2016 | CNY | 27.8759 | 30.7035 | 26.5517 | 28.4138 | 28.4138 | +0.441 (+1.58%) | 48,458,011 |
| 14 Jun 2016 | CNY | 26.2 | 27.9724 | 25.8621 | 27.9724 | 27.9724 | +2.545 (+10.01%) | 46,705,706 |
| 13 Jun 2016 | CNY | 25.4276 | 25.4276 | 25.4276 | 25.4276 | 25.4276 | +2.31 (+9.99%) | 9,503,092 |
| 8 Jun 2016 | CNY | 23.1172 | 23.1172 | 23.1172 | 23.1172 | 23.1172 | +2.103 (+10.01%) | 349,918 |
| 7 Jun 2016 | CNY | 21.0138 | 21.0138 | 21.0138 | 21.0138 | 21.0138 | +1.91 (+10.00%) | 351,935 |
| 6 Jun 2016 | CNY | 19.1035 | 19.1035 | 19.1035 | 19.1035 | 19.1035 | +1.738 (+10.01%) | 333,620 |
| 3 Jun 2016 | CNY | 17.3655 | 17.3655 | 17.3655 | 17.3655 | 17.3655 | +1.579 (+10.00%) | 892,364 |
| 2 Jun 2016 | CNY | 15.7862 | 15.7862 | 15.7862 | 15.7862 | 15.7862 | +1.435 (+10.00%) | 508,735 |
| 1 Jun 2016 | CNY | 14.3517 | 14.3517 | 14.3517 | 14.3517 | 14.3517 | +1.303 (+9.99%) | 350,971 |
| 31 May 2016 | CNY | 13.0483 | 13.0483 | 13.0483 | 13.0483 | 13.0483 | +1.186 (+10.00%) | 232,490 |
| 30 May 2016 | CNY | 11.8621 | 11.8621 | 11.8621 | 11.8621 | 11.8621 | +1.076 (+9.97%) | 426,704 |
| 27 May 2016 | CNY | 10.7862 | 10.7862 | 10.7862 | 10.7862 | 10.7862 | +0.979 (+9.99%) | 619,973 |
| 26 May 2016 | CNY | 9.8069 | 9.8069 | 9.8069 | 9.8069 | 9.8069 | +0.89 (+9.98%) | 517,648 |
| 25 May 2016 | CNY | 8.9172 | 8.9172 | 8.9172 | 8.9172 | 8.9172 | +0.814 (+10.04%) | 85,277 |
| 24 May 2016 | CNY | 8.1035 | 8.1035 | 8.1035 | 8.1035 | 8.1035 | +0.738 (+10.02%) | 64,712 |
| 23 May 2016 | CNY | 7.3655 | 7.3655 | 7.3655 | 7.3655 | 7.3655 | +0.669 (+9.99%) | 36,296 |
| 20 May 2016 | CNY | 6.6966 | 6.6966 | 6.6966 | 6.6966 | 6.6966 | +0.607 (+9.97%) | 55,113 |
