| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jul 2016 | CNY | 66.37 | 67.45 | 64 | 66.54 | 66.54 | -0.29 (-0.43%) | 2,585,243 |
| 22 Jul 2016 | CNY | 69.55 | 69.95 | 65.88 | 66.83 | 66.83 | -2.78 (-3.99%) | 3,138,625 |
| 21 Jul 2016 | CNY | 73 | 73.12 | 69.5 | 69.61 | 69.61 | -3.36 (-4.60%) | 3,189,093 |
| 20 Jul 2016 | CNY | 74 | 74.75 | 72.5 | 72.97 | 72.97 | -1.11 (-1.50%) | 2,270,406 |
| 19 Jul 2016 | CNY | 74 | 76 | 70.51 | 74.08 | 74.08 | -0.63 (-0.84%) | 3,509,141 |
| 18 Jul 2016 | CNY | 74.01 | 77.8 | 73 | 74.71 | 74.71 | -0.32 (-0.43%) | 4,531,950 |
| 15 Jul 2016 | CNY | 72.5 | 77.7 | 72.49 | 75.03 | 75.03 | +2.78 (+3.85%) | 4,977,849 |
| 14 Jul 2016 | CNY | 69.32 | 72.48 | 69.2 | 72.25 | 72.25 | +2.07 (+2.95%) | 2,862,819 |
| 13 Jul 2016 | CNY | 70.89 | 73.1 | 69.2 | 70.18 | 70.18 | -0.79 (-1.11%) | 3,479,841 |
| 12 Jul 2016 | CNY | 67.2 | 71.73 | 64.54 | 70.97 | 70.97 | +4.44 (+6.67%) | 3,880,381 |
| 11 Jul 2016 | CNY | 71.8 | 73.1 | 65.42 | 66.53 | 66.53 | -5.66 (-7.84%) | 3,866,924 |
| 8 Jul 2016 | CNY | 74.9 | 76 | 72 | 72.19 | 72.19 | -3.04 (-4.04%) | 3,339,178 |
| 7 Jul 2016 | CNY | 73.5 | 75.94 | 72.3 | 75.23 | 75.23 | +1.06 (+1.43%) | 3,844,303 |
| 6 Jul 2016 | CNY | 76.88 | 76.9 | 71.72 | 74.17 | 74.17 | -1.21 (-1.61%) | 4,556,851 |
| 5 Jul 2016 | CNY | 72.2 | 77.5 | 70.6 | 75.38 | 75.38 | +3.5 (+4.87%) | 4,675,597 |
| 4 Jul 2016 | CNY | 66.41 | 71.99 | 66.23 | 71.88 | 71.88 | +4.8 (+7.16%) | 4,583,659 |
| 1 Jul 2016 | CNY | 65.1 | 67.83 | 65.1 | 67.08 | 67.08 | +2.55 (+3.95%) | 3,885,248 |
| 30 Jun 2016 | CNY | 66.8 | 68.8 | 64.28 | 64.53 | 64.53 | -6.42 (-9.05%) | 5,439,047 |
| 29 Jun 2016 | CNY | 66.87 | 72 | 66.1 | 70.95 | 70.95 | +4.27 (+6.40%) | 4,993,014 |
| 28 Jun 2016 | CNY | 65.3 | 67.3 | 64.34 | 66.68 | 66.68 | +0.74 (+1.12%) | 4,930,598 |
| 27 Jun 2016 | CNY | 61.19 | 67.1 | 61.05 | 65.94 | 65.94 | +4.71 (+7.69%) | 5,335,863 |
| 24 Jun 2016 | CNY | 60 | 63.17 | 57.63 | 61.23 | 61.23 | -0.98 (-1.58%) | 5,156,370 |
| 23 Jun 2016 | CNY | 62.73 | 64.9 | 61.8 | 62.21 | 62.21 | +1.07 (+1.75%) | 4,916,367 |
| 22 Jun 2016 | CNY | 59.25 | 61.6 | 58.71 | 61.14 | 61.14 | +0.97 (+1.61%) | 4,261,453 |
| 21 Jun 2016 | CNY | 60.88 | 63.55 | 58.8 | 60.17 | 60.17 | -0.49 (-0.81%) | 6,007,916 |
| 20 Jun 2016 | CNY | 59 | 63.56 | 56.89 | 60.66 | 60.66 | +1.31 (+2.21%) | 7,376,789 |
| 17 Jun 2016 | CNY | 53.93 | 59.35 | 53.93 | 59.35 | 59.35 | +5.4 (+10.01%) | 6,882,369 |
| 16 Jun 2016 | CNY | 53.5 | 55.87 | 52.9 | 53.95 | 53.95 | +0.98 (+1.85%) | 3,375,155 |
| 15 Jun 2016 | CNY | 49.3 | 54.88 | 49.01 | 52.97 | 52.97 | +2.99 (+5.98%) | 3,992,252 |
| 14 Jun 2016 | CNY | 48.8 | 50.9 | 48.5 | 49.98 | 49.98 | +0.59 (+1.19%) | 2,619,212 |
