| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jul 2016 | CNY | 21.9847 | 22.449 | 21.5306 | 21.7755 | 21.7755 | -0.459 (-2.07%) | 6,571,827 |
| 22 Jul 2016 | CNY | 23.199 | 23.199 | 22.1582 | 22.2347 | 22.2347 | -1.005 (-4.32%) | 9,258,763 |
| 21 Jul 2016 | CNY | 23.9796 | 24.0714 | 23.1939 | 23.2398 | 23.2398 | -0.73 (-3.04%) | 9,334,278 |
| 20 Jul 2016 | CNY | 23.1122 | 24.0663 | 22.9439 | 23.9694 | 23.9694 | +0.827 (+3.57%) | 13,855,469 |
| 19 Jul 2016 | CNY | 22.3214 | 23.1633 | 22.3214 | 23.1429 | 23.1429 | +0.898 (+4.04%) | 10,866,512 |
| 18 Jul 2016 | CNY | 22.4745 | 22.8265 | 21.9898 | 22.2449 | 22.2449 | -0.612 (-2.68%) | 6,157,718 |
| 15 Jul 2016 | CNY | 22.6531 | 23.25 | 22.3878 | 22.8571 | 22.8571 | -0.01 (-0.05%) | 9,206,457 |
| 14 Jul 2016 | CNY | 22.5867 | 23.1837 | 22.3878 | 22.8674 | 22.8674 | +0.301 (+1.33%) | 9,796,060 |
| 13 Jul 2016 | CNY | 22.5816 | 22.9031 | 22.0969 | 22.5663 | 22.5663 | -0.362 (-1.58%) | 9,660,665 |
| 12 Jul 2016 | CNY | 22.7602 | 23.0969 | 21.1786 | 22.9286 | 22.9286 | +0.138 (+0.60%) | 14,873,454 |
| 11 Jul 2016 | CNY | 23.9949 | 24.2857 | 22.5051 | 22.7908 | 22.7908 | -1.862 (-7.55%) | 18,493,174 |
| 8 Jul 2016 | CNY | 24.1837 | 25.25 | 23.9796 | 24.6531 | 24.6531 | +0.572 (+2.37%) | 17,222,596 |
| 7 Jul 2016 | CNY | 24.1837 | 24.5918 | 23.4694 | 24.0816 | 24.0816 | -0.327 (-1.34%) | 12,086,694 |
| 6 Jul 2016 | CNY | 24.9388 | 24.9949 | 24.2347 | 24.4082 | 24.4082 | -0.694 (-2.76%) | 13,329,183 |
| 5 Jul 2016 | CNY | 24.6735 | 25.2449 | 24.1225 | 25.102 | 25.102 | +0.479 (+1.95%) | 16,077,930 |
| 4 Jul 2016 | CNY | 23.7755 | 24.8929 | 23.75 | 24.6225 | 24.6225 | +0.408 (+1.69%) | 13,517,624 |
| 1 Jul 2016 | CNY | 23.9439 | 24.602 | 23.4694 | 24.2143 | 24.2143 | +0.306 (+1.28%) | 14,618,387 |
| 30 Jun 2016 | CNY | 25.6786 | 25.9031 | 23.9082 | 23.9082 | 23.9082 | -2.658 (-10.01%) | 26,840,884 |
| 29 Jun 2016 | CNY | 25.9184 | 26.8367 | 25.6122 | 26.5663 | 26.5663 | +1.082 (+4.24%) | 23,445,888 |
| 28 Jun 2016 | CNY | 25.2551 | 25.7245 | 25.0051 | 25.4847 | 25.4847 | -0.025 (-0.10%) | 16,193,829 |
| 27 Jun 2016 | CNY | 24.9235 | 26.4286 | 24.7449 | 25.5102 | 25.5102 | +0.27 (+1.07%) | 21,967,793 |
| 24 Jun 2016 | CNY | 24.4898 | 25.6786 | 22.8571 | 25.2398 | 25.2398 | +0.434 (+1.75%) | 23,124,940 |
| 23 Jun 2016 | CNY | 25.1633 | 26.148 | 24.5306 | 24.8061 | 24.8061 | -0.582 (-2.29%) | 15,989,323 |
| 22 Jun 2016 | CNY | 25.2194 | 25.7653 | 23.9847 | 25.3878 | 25.3878 | -0.378 (-1.47%) | 23,268,822 |
| 21 Jun 2016 | CNY | 25.051 | 26.7806 | 25 | 25.7653 | 25.7653 | +0.679 (+2.71%) | 29,162,971 |
| 20 Jun 2016 | CNY | 25.4592 | 27.3469 | 25.0204 | 25.0867 | 25.0867 | +0.133 (+0.53%) | 36,738,826 |
| 17 Jun 2016 | CNY | 22.7041 | 24.9541 | 22.4643 | 24.9541 | 24.9541 | +2.27 (+10.01%) | 29,828,947 |
| 16 Jun 2016 | CNY | 22.4235 | 23.6786 | 22.1122 | 22.6837 | 22.6837 | +0.709 (+3.23%) | 27,316,523 |
| 15 Jun 2016 | CNY | 19.4439 | 21.9745 | 19.3878 | 21.9745 | 21.9745 | +2 (+10.01%) | 21,518,530 |
| 14 Jun 2016 | CNY | 19.398 | 20.8163 | 19.0867 | 19.9745 | 19.9745 | -0.485 (-2.37%) | 18,152,377 |
