| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jul 2016 | CNY | 16.21 | 17.29 | 16.05 | 17.29 | 17.29 | +1.01 (+6.20%) | 71,208,680 |
| 18 Jul 2016 | CNY | 16.46 | 16.74 | 16.18 | 16.28 | 16.28 | -0.28 (-1.69%) | 36,925,354 |
| 15 Jul 2016 | CNY | 16.48 | 16.78 | 16.2 | 16.56 | 16.56 | 0.0 (0.0%) | 42,379,114 |
| 14 Jul 2016 | CNY | 16.8 | 17.18 | 16.34 | 16.56 | 16.56 | -0.39 (-2.30%) | 55,034,025 |
| 13 Jul 2016 | CNY | 17.1 | 17.17 | 16.7 | 16.95 | 16.95 | -0.33 (-1.91%) | 68,697,853 |
| 12 Jul 2016 | CNY | 16.25 | 17.47 | 16.01 | 17.28 | 17.28 | +1.13 (+7.00%) | 104,432,930 |
| 11 Jul 2016 | CNY | 16.5 | 16.95 | 16.11 | 16.15 | 16.15 | -0.2 (-1.22%) | 102,018,619 |
| 8 Jul 2016 | CNY | 16.28 | 16.78 | 15.83 | 16.35 | 16.35 | +0.32 (+2.00%) | 124,932,156 |
| 7 Jul 2016 | CNY | 14.75 | 16.28 | 14.73 | 16.03 | 16.03 | +1.23 (+8.31%) | 138,807,295 |
| 6 Jul 2016 | CNY | 14.86 | 14.98 | 14.66 | 14.8 | 14.8 | -0.1 (-0.67%) | 35,398,528 |
| 5 Jul 2016 | CNY | 14.88 | 15.05 | 14.62 | 14.9 | 14.9 | +0.05 (+0.34%) | 46,670,489 |
| 4 Jul 2016 | CNY | 14.31 | 15.1 | 14.29 | 14.85 | 14.85 | +0.41 (+2.84%) | 53,106,431 |
| 1 Jul 2016 | CNY | 14.53 | 14.75 | 14.32 | 14.44 | 14.44 | -0.07 (-0.48%) | 30,132,467 |
| 30 Jun 2016 | CNY | 14.94 | 14.94 | 14.42 | 14.51 | 14.51 | -0.34 (-2.29%) | 45,256,279 |
| 29 Jun 2016 | CNY | 14.63 | 15.12 | 14.61 | 14.85 | 14.85 | +0.32 (+2.20%) | 72,785,031 |
| 28 Jun 2016 | CNY | 14.53 | 14.62 | 14.26 | 14.53 | 14.53 | -0.11 (-0.75%) | 39,513,112 |
| 27 Jun 2016 | CNY | 14.01 | 14.68 | 14.01 | 14.64 | 14.64 | +0.47 (+3.32%) | 42,468,782 |
| 24 Jun 2016 | CNY | 14.6 | 14.76 | 13.51 | 14.17 | 14.17 | -0.46 (-3.14%) | 70,147,045 |
| 23 Jun 2016 | CNY | 15.21 | 15.27 | 14.39 | 14.63 | 14.63 | -0.65 (-4.25%) | 60,657,724 |
| 22 Jun 2016 | CNY | 15.07 | 15.32 | 14.76 | 15.28 | 15.28 | +0.18 (+1.19%) | 46,715,787 |
| 21 Jun 2016 | CNY | 16.05 | 16.05 | 14.9 | 15.1 | 15.1 | -0.88 (-5.51%) | 74,448,949 |
| 20 Jun 2016 | CNY | 15.77 | 16.2 | 15.5 | 15.98 | 15.98 | +0.23 (+1.46%) | 66,778,069 |
| 17 Jun 2016 | CNY | 15.63 | 16.26 | 15.4 | 15.75 | 15.75 | +0.1 (+0.64%) | 76,076,824 |
| 16 Jun 2016 | CNY | 15.58 | 16.36 | 15.48 | 15.65 | 15.65 | +0.06 (+0.38%) | 102,706,546 |
| 15 Jun 2016 | CNY | 14.66 | 15.79 | 14.58 | 15.59 | 15.59 | +0.89 (+6.05%) | 90,415,368 |
| 14 Jun 2016 | CNY | 14.43 | 14.99 | 14.3 | 14.7 | 14.7 | +0.29 (+2.01%) | 64,533,963 |
| 13 Jun 2016 | CNY | 14.8 | 15.17 | 14.41 | 14.41 | 14.41 | -0.54 (-3.61%) | 72,849,022 |
| 8 Jun 2016 | CNY | 15.63 | 15.64 | 14.8 | 14.95 | 14.95 | -0.91 (-5.74%) | 109,254,437 |
| 7 Jun 2016 | CNY | 15.98 | 16.5 | 15.77 | 15.86 | 15.86 | -0.22 (-1.37%) | 72,767,594 |
| 6 Jun 2016 | CNY | 15.95 | 16.09 | 15.55 | 16.08 | 16.08 | +0.15 (+0.94%) | 65,612,357 |
