| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jul 2016 | CNY | 14.3956 | 14.6533 | 14.3778 | 14.6311 | 14.6311 | +0.235 (+1.64%) | 2,739,091 |
| 25 Jul 2016 | CNY | 14.1333 | 14.4356 | 13.9556 | 14.3956 | 14.3956 | +0.236 (+1.66%) | 3,056,109 |
| 22 Jul 2016 | CNY | 14.4444 | 14.56 | 13.9244 | 14.16 | 14.16 | -0.271 (-1.88%) | 5,022,931 |
| 21 Jul 2016 | CNY | 14.5556 | 14.7067 | 14.36 | 14.4311 | 14.4311 | -0.102 (-0.70%) | 4,224,375 |
| 20 Jul 2016 | CNY | 14.9511 | 14.9511 | 14.5333 | 14.5333 | 14.5333 | -0.316 (-2.13%) | 4,159,271 |
| 19 Jul 2016 | CNY | 14.7556 | 15.0489 | 14.68 | 14.8489 | 14.8489 | +0.058 (+0.39%) | 3,104,415 |
| 18 Jul 2016 | CNY | 14.7467 | 15.0222 | 14.6933 | 14.7911 | 14.7911 | -0.049 (-0.33%) | 3,880,680 |
| 15 Jul 2016 | CNY | 14.6622 | 14.9822 | 14.6622 | 14.84 | 14.84 | +0.178 (+1.21%) | 4,054,720 |
| 14 Jul 2016 | CNY | 14.76 | 14.9867 | 14.6222 | 14.6622 | 14.6622 | +0.04 (+0.27%) | 4,112,930 |
| 13 Jul 2016 | CNY | 14.8 | 14.8 | 14.5111 | 14.6222 | 14.6222 | -0.089 (-0.60%) | 5,207,157 |
| 12 Jul 2016 | CNY | 14.88 | 15.0133 | 14.5778 | 14.7111 | 14.7111 | -0.253 (-1.69%) | 6,461,613 |
| 11 Jul 2016 | CNY | 15.0578 | 15.3111 | 14.8978 | 14.9644 | 14.9644 | -0.129 (-0.85%) | 8,140,131 |
| 8 Jul 2016 | CNY | 14.6889 | 15.3111 | 14.6889 | 15.0933 | 15.0933 | +0.667 (+4.62%) | 13,276,689 |
| 7 Jul 2016 | CNY | 14.6222 | 14.7511 | 14.3556 | 14.4267 | 14.4267 | -0.196 (-1.34%) | 4,007,038 |
| 6 Jul 2016 | CNY | 14.5244 | 14.7111 | 14.2711 | 14.6222 | 14.6222 | +0.053 (+0.37%) | 4,473,983 |
| 5 Jul 2016 | CNY | 14.7689 | 15.2844 | 14.5289 | 14.5689 | 14.5689 | -0.187 (-1.27%) | 8,073,364 |
| 4 Jul 2016 | CNY | 14.3111 | 14.8133 | 14.1111 | 14.7556 | 14.7556 | +0.4 (+2.79%) | 6,005,529 |
| 1 Jul 2016 | CNY | 14.4889 | 14.5111 | 14.1556 | 14.3556 | 14.3556 | -0.013 (-0.09%) | 5,568,849 |
| 30 Jun 2016 | CNY | 15.0533 | 15.2444 | 14.2267 | 14.3689 | 14.3689 | -0.658 (-4.38%) | 9,881,806 |
| 29 Jun 2016 | CNY | 15.1511 | 15.5022 | 14.8844 | 15.0267 | 15.0267 | -0.018 (-0.12%) | 6,758,181 |
| 28 Jun 2016 | CNY | 15.2889 | 15.4444 | 14.8133 | 15.0444 | 15.0444 | -0.244 (-1.60%) | 6,722,376 |
| 27 Jun 2016 | CNY | 14.5778 | 15.5556 | 14.5644 | 15.2889 | 15.2889 | +0.804 (+5.55%) | 12,808,863 |
| 24 Jun 2016 | CNY | 14.3111 | 14.6756 | 13.4667 | 14.4844 | 14.4844 | +0.209 (+1.46%) | 10,895,510 |
| 23 Jun 2016 | CNY | 14.1956 | 14.6667 | 14.1467 | 14.2756 | 14.2756 | +0.08 (+0.56%) | 6,549,842 |
| 22 Jun 2016 | CNY | 14.0578 | 14.3022 | 13.5644 | 14.1956 | 14.1956 | +0.147 (+1.04%) | 4,599,922 |
| 21 Jun 2016 | CNY | 14.1911 | 14.6711 | 13.9333 | 14.0489 | 14.0489 | -0.124 (-0.88%) | 8,131,378 |
| 20 Jun 2016 | CNY | 13.9956 | 14.3556 | 13.5911 | 14.1733 | 14.1733 | +0.138 (+0.98%) | 6,112,764 |
| 17 Jun 2016 | CNY | 13.7778 | 14.9556 | 13.3778 | 14.0356 | 14.0356 | +0.258 (+1.87%) | 13,987,676 |
| 16 Jun 2016 | CNY | 13.5111 | 14.0222 | 13.3778 | 13.7778 | 13.7778 | +0.209 (+1.54%) | 10,764,054 |
| 15 Jun 2016 | CNY | 12.2844 | 13.7333 | 12.2667 | 13.5689 | 13.5689 | +0.965 (+7.65%) | 10,764,069 |
