| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Aug 2016 | CNY | 16.8 | 16.91 | 16.66 | 16.82 | 16.82 | -0.11 (-0.65%) | 30,618,295 |
| 2 Aug 2016 | CNY | 16.66 | 17.05 | 16.58 | 16.93 | 16.93 | +0.4 (+2.42%) | 40,561,733 |
| 1 Aug 2016 | CNY | 17.21 | 17.21 | 16.26 | 16.53 | 16.53 | -0.97 (-5.54%) | 59,410,362 |
| 29 Jul 2016 | CNY | 17.8 | 18.06 | 17.5 | 17.5 | 17.5 | -0.3 (-1.69%) | 46,758,897 |
| 28 Jul 2016 | CNY | 18.35 | 18.48 | 17.39 | 17.8 | 17.8 | -0.4 (-2.20%) | 80,997,433 |
| 27 Jul 2016 | CNY | 19.12 | 19.62 | 17.68 | 18.2 | 18.2 | -1.09 (-5.65%) | 120,897,366 |
| 26 Jul 2016 | CNY | 19.22 | 19.79 | 19.04 | 19.29 | 19.29 | -0.27 (-1.38%) | 112,770,943 |
| 25 Jul 2016 | CNY | 18.08 | 19.96 | 18.01 | 19.56 | 19.56 | +1.32 (+7.24%) | 136,523,345 |
| 22 Jul 2016 | CNY | 17.92 | 18.48 | 17.52 | 18.24 | 18.24 | +0.34 (+1.90%) | 94,477,844 |
| 21 Jul 2016 | CNY | 17.8 | 18.25 | 17.8 | 17.9 | 17.9 | +0.1 (+0.56%) | 63,728,537 |
| 20 Jul 2016 | CNY | 17.87 | 18.31 | 17.7 | 17.8 | 17.8 | -0.1 (-0.56%) | 62,668,786 |
| 19 Jul 2016 | CNY | 17.8 | 17.98 | 17.54 | 17.9 | 17.9 | -0.03 (-0.17%) | 71,534,272 |
| 18 Jul 2016 | CNY | 17.36 | 18.32 | 17.24 | 17.93 | 17.93 | +0.6 (+3.46%) | 125,097,116 |
| 15 Jul 2016 | CNY | 17.51 | 17.79 | 16.98 | 17.33 | 17.33 | +0.13 (+0.76%) | 93,998,954 |
| 14 Jul 2016 | CNY | 16.98 | 17.21 | 16.72 | 17.2 | 17.2 | +0.23 (+1.36%) | 66,337,060 |
| 13 Jul 2016 | CNY | 16.52 | 17.26 | 16.45 | 16.97 | 16.97 | +0.56 (+3.41%) | 97,291,225 |
| 12 Jul 2016 | CNY | 16.18 | 16.47 | 15.91 | 16.41 | 16.41 | +0.23 (+1.42%) | 47,233,508 |
| 11 Jul 2016 | CNY | 16.29 | 16.48 | 16.14 | 16.18 | 16.18 | -0.03 (-0.19%) | 41,685,224 |
| 8 Jul 2016 | CNY | 16.4 | 16.49 | 16.18 | 16.21 | 16.21 | 0.0 (0.0%) | 37,366,998 |
| 7 Jul 2016 | CNY | 16.41 | 16.43 | 15.98 | 16.21 | 16.21 | -0.29 (-1.76%) | 47,220,315 |
| 6 Jul 2016 | CNY | 16.3 | 16.68 | 16.18 | 16.5 | 16.5 | +0.08 (+0.49%) | 58,852,984 |
| 5 Jul 2016 | CNY | 16.45 | 16.66 | 16.28 | 16.42 | 16.42 | -0.03 (-0.18%) | 47,048,960 |
| 4 Jul 2016 | CNY | 16.01 | 16.64 | 15.98 | 16.45 | 16.45 | +0.26 (+1.61%) | 55,099,264 |
| 1 Jul 2016 | CNY | 16.48 | 16.51 | 16.15 | 16.19 | 16.19 | -0.34 (-2.06%) | 45,010,621 |
| 30 Jun 2016 | CNY | 16.2 | 16.56 | 15.93 | 16.53 | 16.53 | +0.47 (+2.93%) | 67,510,625 |
| 29 Jun 2016 | CNY | 16.05 | 16.47 | 16.01 | 16.06 | 16.06 | +0.14 (+0.88%) | 63,206,557 |
| 28 Jun 2016 | CNY | 15.7 | 15.97 | 15.47 | 15.92 | 15.92 | +0.06 (+0.38%) | 52,840,088 |
| 27 Jun 2016 | CNY | 15.42 | 15.93 | 15.28 | 15.86 | 15.86 | +0.3 (+1.93%) | 52,811,312 |
| 24 Jun 2016 | CNY | 15.5 | 16.06 | 15.01 | 15.56 | 15.56 | +0.26 (+1.70%) | 92,037,776 |
| 23 Jun 2016 | CNY | 15.48 | 15.55 | 15.2 | 15.3 | 15.3 | -0.21 (-1.35%) | 31,259,934 |
