| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jul 2016 | CNY | 32.2 | 32.93 | 31.23 | 32.75 | 32.75 | +0.57 (+1.77%) | 5,863,207 |
| 11 Jul 2016 | CNY | 33.9 | 34.24 | 32 | 32.18 | 32.18 | -1.94 (-5.69%) | 8,977,294 |
| 8 Jul 2016 | CNY | 33.9 | 34.8 | 33.87 | 34.12 | 34.12 | +0.02 (+0.06%) | 7,383,188 |
| 7 Jul 2016 | CNY | 33.82 | 34.94 | 33.55 | 34.1 | 34.1 | -0.34 (-0.99%) | 11,241,067 |
| 6 Jul 2016 | CNY | 32.13 | 35 | 31.41 | 34.44 | 34.44 | +1.87 (+5.74%) | 15,571,749 |
| 5 Jul 2016 | CNY | 31.3 | 33.18 | 30.8 | 32.57 | 32.57 | +1.39 (+4.46%) | 10,794,044 |
| 4 Jul 2016 | CNY | 30.37 | 31.39 | 30.12 | 31.18 | 31.18 | +0.53 (+1.73%) | 6,639,875 |
| 1 Jul 2016 | CNY | 31 | 31.48 | 30.3 | 30.65 | 30.65 | -0.1 (-0.33%) | 4,203,285 |
| 30 Jun 2016 | CNY | 31.15 | 31.59 | 30.5 | 30.75 | 30.75 | -0.94 (-2.97%) | 6,458,819 |
| 29 Jun 2016 | CNY | 30.57 | 31.95 | 30.2 | 31.69 | 31.69 | +1.17 (+3.83%) | 9,551,317 |
| 28 Jun 2016 | CNY | 30.25 | 31.29 | 30.15 | 30.52 | 30.52 | +0.05 (+0.16%) | 6,097,854 |
| 27 Jun 2016 | CNY | 29.7 | 30.57 | 29 | 30.47 | 30.47 | +0.72 (+2.42%) | 5,006,384 |
| 24 Jun 2016 | CNY | 30.85 | 31.44 | 28.5 | 29.75 | 29.75 | -1.09 (-3.53%) | 7,381,979 |
| 23 Jun 2016 | CNY | 31.09 | 31.82 | 30.35 | 30.84 | 30.84 | -0.05 (-0.16%) | 7,289,924 |
| 22 Jun 2016 | CNY | 29.55 | 30.9 | 29.02 | 30.89 | 30.89 | +0.76 (+2.52%) | 6,640,765 |
| 21 Jun 2016 | CNY | 30.72 | 31.5 | 29.2 | 30.13 | 30.13 | -0.44 (-1.44%) | 7,114,608 |
| 20 Jun 2016 | CNY | 30 | 30.88 | 29.68 | 30.57 | 30.57 | +1.11 (+3.77%) | 7,717,737 |
| 17 Jun 2016 | CNY | 29.2 | 29.83 | 29.02 | 29.46 | 29.46 | +0.37 (+1.27%) | 4,409,838 |
| 16 Jun 2016 | CNY | 29.36 | 30.27 | 28.75 | 29.09 | 29.09 | -0.16 (-0.55%) | 5,891,511 |
| 15 Jun 2016 | CNY | 27.49 | 29.86 | 27.31 | 29.25 | 29.25 | +1.32 (+4.73%) | 6,385,804 |
| 14 Jun 2016 | CNY | 27.28 | 28.17 | 27.28 | 27.93 | 27.93 | -0.4 (-1.41%) | 5,426,997 |
| 13 Jun 2016 | CNY | 30.5 | 30.5 | 28.33 | 28.33 | 28.33 | -3.15 (-10.01%) | 7,887,647 |
| 8 Jun 2016 | CNY | 32.5 | 32.53 | 31.18 | 31.48 | 31.48 | -1.59 (-4.81%) | 9,493,099 |
| 7 Jun 2016 | CNY | 30.67 | 33.44 | 30.51 | 33.07 | 33.07 | +2.66 (+8.75%) | 13,860,857 |
| 6 Jun 2016 | CNY | 30.4 | 30.58 | 29.8 | 30.41 | 30.41 | +0.01 (+0.03%) | 6,322,800 |
| 3 Jun 2016 | CNY | 30.61 | 31.5 | 30.1 | 30.4 | 30.4 | -0.89 (-2.84%) | 11,489,837 |
| 2 Jun 2016 | CNY | 29.96 | 31.88 | 29.29 | 31.29 | 31.29 | +2.13 (+7.30%) | 17,790,433 |
| 1 Jun 2016 | CNY | 26.48 | 29.16 | 26.31 | 29.16 | 29.16 | +2.65 (+10.00%) | 5,373,787 |
| 31 May 2016 | CNY | 25.55 | 26.53 | 25.47 | 26.51 | 26.51 | +0.89 (+3.47%) | 4,682,223 |
| 30 May 2016 | CNY | 25.9 | 26 | 25.21 | 25.62 | 25.62 | -0.65 (-2.47%) | 3,004,943 |
