| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Aug 2016 | CNY | 12.08 | 12.88 | 12.08 | 12.61 | 12.61 | +0.54 (+4.47%) | 6,517,343 |
| 2 Aug 2016 | CNY | 11.98 | 12.1 | 11.82 | 12.07 | 12.07 | +0.09 (+0.75%) | 2,276,028 |
| 1 Aug 2016 | CNY | 12.23 | 12.23 | 11.7 | 11.98 | 11.98 | -0.25 (-2.04%) | 4,094,026 |
| 29 Jul 2016 | CNY | 12.21 | 12.33 | 12.05 | 12.23 | 12.23 | +0.02 (+0.16%) | 2,516,424 |
| 28 Jul 2016 | CNY | 12.15 | 12.29 | 11.95 | 12.21 | 12.21 | +0.11 (+0.91%) | 4,337,257 |
| 27 Jul 2016 | CNY | 13.45 | 13.45 | 12.06 | 12.1 | 12.1 | -1.3 (-9.70%) | 11,464,182 |
| 26 Jul 2016 | CNY | 13.18 | 13.44 | 13.15 | 13.4 | 13.4 | +0.17 (+1.28%) | 5,436,370 |
| 25 Jul 2016 | CNY | 12.96 | 13.23 | 12.85 | 13.23 | 13.23 | +0.26 (+2.00%) | 4,941,155 |
| 22 Jul 2016 | CNY | 12.99 | 13.09 | 12.77 | 12.97 | 12.97 | -0.06 (-0.46%) | 5,110,252 |
| 21 Jul 2016 | CNY | 13.11 | 13.26 | 12.98 | 13.03 | 13.03 | -0.14 (-1.06%) | 5,968,319 |
| 20 Jul 2016 | CNY | 13.39 | 13.39 | 13.13 | 13.17 | 13.17 | -0.27 (-2.01%) | 5,882,092 |
| 19 Jul 2016 | CNY | 13.49 | 13.57 | 13.16 | 13.44 | 13.44 | -0.09 (-0.67%) | 5,766,353 |
| 18 Jul 2016 | CNY | 13.36 | 13.66 | 13.3 | 13.53 | 13.53 | +0.17 (+1.27%) | 8,713,636 |
| 15 Jul 2016 | CNY | 13.41 | 13.47 | 13.15 | 13.36 | 13.36 | +0.01 (+0.07%) | 5,106,853 |
| 14 Jul 2016 | CNY | 13.68 | 13.89 | 13.26 | 13.35 | 13.35 | -0.21 (-1.55%) | 8,846,119 |
| 13 Jul 2016 | CNY | 13.17 | 13.59 | 13.06 | 13.56 | 13.56 | +0.44 (+3.35%) | 10,725,966 |
| 12 Jul 2016 | CNY | 13.17 | 13.26 | 12.76 | 13.12 | 13.12 | -0.03 (-0.23%) | 5,902,971 |
| 11 Jul 2016 | CNY | 13.14 | 13.3 | 13.1 | 13.15 | 13.15 | 0.0 (0.0%) | 4,786,437 |
| 8 Jul 2016 | CNY | 13.29 | 13.43 | 13.11 | 13.15 | 13.15 | -0.22 (-1.65%) | 6,163,581 |
| 7 Jul 2016 | CNY | 13.16 | 13.65 | 13.05 | 13.37 | 13.37 | +0.22 (+1.67%) | 12,860,940 |
| 6 Jul 2016 | CNY | 13.28 | 13.33 | 13.09 | 13.15 | 13.15 | -0.16 (-1.20%) | 6,422,878 |
| 5 Jul 2016 | CNY | 13.16 | 13.45 | 13.16 | 13.31 | 13.31 | +0.1 (+0.76%) | 6,976,892 |
| 4 Jul 2016 | CNY | 13.05 | 13.35 | 12.96 | 13.21 | 13.21 | +0.04 (+0.30%) | 7,511,616 |
| 1 Jul 2016 | CNY | 13.25 | 13.37 | 13.09 | 13.17 | 13.17 | -0.06 (-0.45%) | 6,398,927 |
| 30 Jun 2016 | CNY | 13.2 | 13.29 | 13.01 | 13.23 | 13.23 | -0.18 (-1.34%) | 10,066,046 |
| 29 Jun 2016 | CNY | 13.31 | 13.86 | 13.15 | 13.41 | 13.41 | +0.02 (+0.15%) | 16,236,904 |
| 28 Jun 2016 | CNY | 13.4 | 13.65 | 13.2 | 13.39 | 13.39 | -0.49 (-3.53%) | 21,835,311 |
| 27 Jun 2016 | CNY | 13.5 | 13.88 | 13.03 | 13.88 | 13.88 | +0.4 (+2.97%) | 30,694,332 |
| 24 Jun 2016 | CNY | 13.1 | 13.48 | 12.8 | 13.48 | 13.48 | +1.23 (+10.04%) | 24,464,471 |
| 23 Jun 2016 | CNY | 11.48 | 12.42 | 11.41 | 12.25 | 12.25 | +0.81 (+7.08%) | 8,378,460 |
