| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jul 2016 | CNY | 16.72 | 16.77 | 16.4 | 16.53 | 16.53 | -0.02 (-0.12%) | 2,873,703 |
| 25 Jul 2016 | CNY | 16.4 | 16.7 | 16.4 | 16.55 | 16.55 | +0.1 (+0.61%) | 2,273,300 |
| 22 Jul 2016 | CNY | 16.59 | 16.63 | 16.45 | 16.45 | 16.45 | -0.05 (-0.30%) | 2,104,306 |
| 21 Jul 2016 | CNY | 16.59 | 16.63 | 16.35 | 16.5 | 16.5 | -0.06 (-0.36%) | 2,751,738 |
| 20 Jul 2016 | CNY | 16.65 | 16.87 | 16.55 | 16.56 | 16.56 | -0.08 (-0.48%) | 2,072,844 |
| 19 Jul 2016 | CNY | 16.68 | 16.94 | 16.51 | 16.64 | 16.64 | +0.05 (+0.30%) | 3,951,014 |
| 18 Jul 2016 | CNY | 16.5 | 16.7 | 16.4 | 16.59 | 16.59 | +0.07 (+0.42%) | 3,384,154 |
| 15 Jul 2016 | CNY | 16.57 | 16.79 | 16.5 | 16.52 | 16.52 | -0.28 (-1.67%) | 2,881,696 |
| 14 Jul 2016 | CNY | 16.25 | 16.8 | 16.18 | 16.8 | 16.8 | +0.62 (+3.83%) | 5,117,413 |
| 13 Jul 2016 | CNY | 16.27 | 16.37 | 16.03 | 16.18 | 16.18 | -0.09 (-0.55%) | 3,016,815 |
| 12 Jul 2016 | CNY | 16.58 | 16.58 | 15.98 | 16.27 | 16.27 | -0.33 (-1.99%) | 4,428,482 |
| 11 Jul 2016 | CNY | 16.47 | 16.92 | 16.47 | 16.6 | 16.6 | +0.04 (+0.24%) | 3,702,972 |
| 8 Jul 2016 | CNY | 16.71 | 16.71 | 16.46 | 16.56 | 16.56 | -0.15 (-0.90%) | 2,925,297 |
| 7 Jul 2016 | CNY | 16.85 | 16.91 | 16.45 | 16.71 | 16.71 | -0.09 (-0.54%) | 3,270,356 |
| 6 Jul 2016 | CNY | 16.8 | 17.01 | 16.72 | 16.8 | 16.8 | -0.07 (-0.41%) | 3,152,750 |
| 5 Jul 2016 | CNY | 17 | 17.05 | 16.52 | 16.87 | 16.87 | +0.47 (+2.87%) | 5,149,650 |
| 4 Jul 2016 | CNY | 16.35 | 16.86 | 16.15 | 16.4 | 16.4 | -0.09 (-0.55%) | 4,565,205 |
| 1 Jul 2016 | CNY | 16.27 | 16.86 | 16.24 | 16.49 | 16.49 | +0.21 (+1.29%) | 5,229,246 |
| 30 Jun 2016 | CNY | 16.01 | 16.44 | 16 | 16.28 | 16.28 | +0.16 (+0.99%) | 3,240,828 |
| 29 Jun 2016 | CNY | 16.45 | 16.48 | 15.84 | 16.12 | 16.12 | -0.23 (-1.41%) | 5,432,296 |
| 28 Jun 2016 | CNY | 16.28 | 16.36 | 16 | 16.35 | 16.35 | +0.77 (+4.94%) | 8,872,600 |
| 27 Jun 2016 | CNY | 14.65 | 15.58 | 14.65 | 15.58 | 15.58 | +0.74 (+4.99%) | 4,486,361 |
| 24 Jun 2016 | CNY | 14.78 | 14.89 | 14.21 | 14.84 | 14.84 | +0.04 (+0.27%) | 3,139,962 |
| 23 Jun 2016 | CNY | 14.72 | 14.95 | 14.69 | 14.8 | 14.8 | +0.01 (+0.07%) | 2,065,587 |
| 22 Jun 2016 | CNY | 14.68 | 14.96 | 14.6 | 14.79 | 14.79 | +0.11 (+0.75%) | 2,087,686 |
| 21 Jun 2016 | CNY | 15 | 15.15 | 14.65 | 14.68 | 14.68 | -0.22 (-1.48%) | 2,385,837 |
| 20 Jun 2016 | CNY | 15.15 | 15.18 | 14.86 | 14.9 | 14.9 | -0.27 (-1.78%) | 2,848,874 |
| 17 Jun 2016 | CNY | 15.25 | 15.3 | 15.02 | 15.17 | 15.17 | +0.15 (+1.00%) | 3,053,678 |
| 16 Jun 2016 | CNY | 15.1 | 15.46 | 14.84 | 15.02 | 15.02 | +0.02 (+0.13%) | 4,427,765 |
| 15 Jun 2016 | CNY | 14.28 | 15.14 | 14.15 | 15 | 15 | +0.54 (+3.73%) | 3,697,989 |
