| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jul 2016 | CNY | 33.97 | 34.265 | 32.505 | 32.925 | 32.925 | -1.125 (-3.30%) | 5,201,164 |
| 21 Jul 2016 | CNY | 35.65 | 35.895 | 33.885 | 34.05 | 34.05 | -1.58 (-4.43%) | 7,547,986 |
| 20 Jul 2016 | CNY | 36.235 | 36.715 | 35.605 | 35.63 | 35.63 | -0.575 (-1.59%) | 4,467,768 |
| 19 Jul 2016 | CNY | 35 | 36.245 | 34.8 | 36.205 | 36.205 | +1.03 (+2.93%) | 5,663,702 |
| 18 Jul 2016 | CNY | 36.2 | 36.385 | 35.015 | 35.175 | 35.175 | -1.51 (-4.12%) | 6,493,462 |
| 15 Jul 2016 | CNY | 36.325 | 37.5 | 35.93 | 36.685 | 36.685 | +0.78 (+2.17%) | 9,800,516 |
| 14 Jul 2016 | CNY | 34.755 | 36.02 | 34.505 | 35.905 | 35.905 | +0.865 (+2.47%) | 6,229,976 |
| 13 Jul 2016 | CNY | 35.525 | 36.845 | 34.9 | 35.04 | 35.04 | -0.38 (-1.07%) | 7,946,194 |
| 12 Jul 2016 | CNY | 33.53 | 35.48 | 33.05 | 35.42 | 35.42 | +1.785 (+5.31%) | 7,757,254 |
| 11 Jul 2016 | CNY | 35.99 | 36.25 | 33.05 | 33.635 | 33.635 | -2.345 (-6.52%) | 10,110,824 |
| 8 Jul 2016 | CNY | 37.55 | 37.6 | 35.925 | 35.98 | 35.98 | -1.57 (-4.18%) | 9,178,370 |
| 7 Jul 2016 | CNY | 37 | 38 | 35.9 | 37.55 | 37.55 | +0.595 (+1.61%) | 10,672,044 |
| 6 Jul 2016 | CNY | 36.85 | 36.995 | 35 | 36.955 | 36.955 | -0.275 (-0.74%) | 11,301,852 |
| 5 Jul 2016 | CNY | 36.995 | 38 | 36.1 | 37.23 | 37.23 | +1.105 (+3.06%) | 17,193,780 |
| 4 Jul 2016 | CNY | 33.005 | 36.125 | 32.605 | 36.125 | 36.125 | +3.285 (+10.00%) | 14,674,978 |
| 1 Jul 2016 | CNY | 32.5 | 33.495 | 32.215 | 32.84 | 32.84 | +0.895 (+2.80%) | 8,252,502 |
| 30 Jun 2016 | CNY | 33.6 | 34.3 | 31.75 | 31.945 | 31.945 | -3.185 (-9.07%) | 13,437,346 |
| 29 Jun 2016 | CNY | 34 | 35.385 | 32.935 | 35.13 | 35.13 | +1.23 (+3.63%) | 15,557,538 |
| 28 Jun 2016 | CNY | 32.68 | 35.04 | 32.51 | 33.9 | 33.9 | +0.865 (+2.62%) | 14,837,766 |
| 27 Jun 2016 | CNY | 30.345 | 33.695 | 30.275 | 33.035 | 33.035 | +2.25 (+7.31%) | 12,860,968 |
| 24 Jun 2016 | CNY | 31.075 | 31.67 | 29 | 30.785 | 30.785 | -0.58 (-1.85%) | 10,871,180 |
| 23 Jun 2016 | CNY | 31.6 | 32 | 30.75 | 31.365 | 31.365 | -0.51 (-1.60%) | 9,541,120 |
| 22 Jun 2016 | CNY | 30.5 | 32.16 | 30.05 | 31.875 | 31.875 | +1.315 (+4.30%) | 12,291,678 |
| 21 Jun 2016 | CNY | 30.99 | 32.225 | 30.165 | 30.56 | 30.56 | -0.255 (-0.83%) | 13,026,506 |
| 20 Jun 2016 | CNY | 30.19 | 31.595 | 29.5 | 30.815 | 30.815 | +1.11 (+3.74%) | 12,163,242 |
| 17 Jun 2016 | CNY | 28.425 | 29.95 | 28.425 | 29.705 | 29.705 | +1.475 (+5.22%) | 9,698,280 |
| 16 Jun 2016 | CNY | 28.31 | 29.14 | 27.84 | 28.23 | 28.23 | -0.295 (-1.03%) | 7,160,806 |
| 15 Jun 2016 | CNY | 26.75 | 29.2 | 26.585 | 28.525 | 28.525 | +1.15 (+4.20%) | 9,239,660 |
| 14 Jun 2016 | CNY | 26.73 | 27.75 | 26.2 | 27.375 | 27.375 | +0.325 (+1.20%) | 7,631,920 |
| 13 Jun 2016 | CNY | 28.75 | 29.05 | 27.05 | 27.05 | 27.05 | -3.005 (-10.00%) | 11,092,470 |
