| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Aug 2016 | CNY | 29.48 | 29.89 | 28.54 | 28.71 | 28.71 | -1.1 (-3.69%) | 2,967,679 |
| 10 Aug 2016 | CNY | 29.82 | 30.22 | 29.53 | 29.81 | 29.81 | 0.0 (0.0%) | 2,622,899 |
| 9 Aug 2016 | CNY | 29.85 | 30 | 29.48 | 29.81 | 29.81 | -0.04 (-0.13%) | 2,242,767 |
| 8 Aug 2016 | CNY | 29.11 | 30.11 | 29.11 | 29.85 | 29.85 | +0.09 (+0.30%) | 3,480,237 |
| 5 Aug 2016 | CNY | 31 | 31.45 | 29.69 | 29.76 | 29.76 | -1.26 (-4.06%) | 5,549,750 |
| 4 Aug 2016 | CNY | 29.7 | 32.65 | 29.07 | 31.02 | 31.02 | +1.33 (+4.48%) | 7,079,669 |
| 3 Aug 2016 | CNY | 30.88 | 30.92 | 29.56 | 29.69 | 29.69 | -0.4 (-1.33%) | 6,410,995 |
| 2 Aug 2016 | CNY | 28.44 | 30.15 | 28.4 | 30.09 | 30.09 | +1.36 (+4.73%) | 5,267,573 |
| 1 Aug 2016 | CNY | 27.6 | 28.9 | 26.7 | 28.73 | 28.73 | +0.91 (+3.27%) | 4,831,490 |
| 29 Jul 2016 | CNY | 27.5 | 28.17 | 26.98 | 27.82 | 27.82 | +0.3 (+1.09%) | 3,000,289 |
| 28 Jul 2016 | CNY | 28.18 | 28.43 | 26.71 | 27.52 | 27.52 | -0.63 (-2.24%) | 3,809,756 |
| 27 Jul 2016 | CNY | 30.75 | 30.89 | 27.81 | 28.15 | 28.15 | -2.6 (-8.46%) | 4,906,195 |
| 26 Jul 2016 | CNY | 29.89 | 30.78 | 29.89 | 30.75 | 30.75 | +0.76 (+2.53%) | 3,037,242 |
| 25 Jul 2016 | CNY | 30.03 | 30.25 | 29.5 | 29.99 | 29.99 | -0.08 (-0.27%) | 2,463,736 |
| 22 Jul 2016 | CNY | 30.34 | 30.58 | 29.99 | 30.07 | 30.07 | -0.27 (-0.89%) | 2,228,428 |
| 21 Jul 2016 | CNY | 30.38 | 30.77 | 30.2 | 30.34 | 30.34 | -0.21 (-0.69%) | 2,609,702 |
| 20 Jul 2016 | CNY | 30.61 | 30.96 | 30.4 | 30.55 | 30.55 | -0.13 (-0.42%) | 2,649,671 |
| 19 Jul 2016 | CNY | 29.99 | 30.75 | 29.95 | 30.68 | 30.68 | +0.61 (+2.03%) | 3,010,931 |
| 18 Jul 2016 | CNY | 31.02 | 31.25 | 30.02 | 30.07 | 30.07 | -1.31 (-4.17%) | 4,825,590 |
| 15 Jul 2016 | CNY | 32.03 | 32.26 | 31.35 | 31.38 | 31.38 | -0.93 (-2.88%) | 4,796,690 |
| 14 Jul 2016 | CNY | 32.15 | 32.59 | 31.97 | 32.31 | 32.31 | -0.03 (-0.09%) | 3,402,972 |
| 13 Jul 2016 | CNY | 32.75 | 33.09 | 32.07 | 32.34 | 32.34 | -0.41 (-1.25%) | 5,721,911 |
| 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 |
