| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Aug 2016 | CNY | 10.89 | 10.98 | 10.88 | 10.95 | 10.95 | 0.0 (0.0%) | 1,481,901 |
| 2 Aug 2016 | CNY | 10.8 | 10.95 | 10.72 | 10.95 | 10.95 | +0.17 (+1.58%) | 1,950,940 |
| 1 Aug 2016 | CNY | 11.02 | 11.08 | 10.72 | 10.78 | 10.78 | -0.29 (-2.62%) | 4,052,306 |
| 29 Jul 2016 | CNY | 10.95 | 11.12 | 10.89 | 11.07 | 11.07 | +0.17 (+1.56%) | 4,071,873 |
| 28 Jul 2016 | CNY | 10.95 | 11.03 | 10.78 | 10.9 | 10.9 | -0.04 (-0.37%) | 2,845,850 |
| 27 Jul 2016 | CNY | 11.28 | 11.28 | 10.85 | 10.94 | 10.94 | -0.29 (-2.58%) | 6,287,857 |
| 26 Jul 2016 | CNY | 11.16 | 11.25 | 11.1 | 11.23 | 11.23 | +0.1 (+0.90%) | 2,784,293 |
| 25 Jul 2016 | CNY | 11.18 | 11.3 | 11 | 11.13 | 11.13 | -0.04 (-0.36%) | 3,971,073 |
| 22 Jul 2016 | CNY | 11.31 | 11.48 | 11.12 | 11.17 | 11.17 | -0.14 (-1.24%) | 3,836,314 |
| 21 Jul 2016 | CNY | 11.27 | 11.56 | 11.24 | 11.31 | 11.31 | +0.04 (+0.35%) | 4,550,772 |
| 20 Jul 2016 | CNY | 11.13 | 11.35 | 11.09 | 11.27 | 11.27 | +0.14 (+1.26%) | 3,691,525 |
| 19 Jul 2016 | CNY | 11.08 | 11.2 | 11.06 | 11.13 | 11.13 | +0.06 (+0.54%) | 2,609,034 |
| 18 Jul 2016 | CNY | 11.24 | 11.24 | 10.99 | 11.07 | 11.07 | -0.16 (-1.42%) | 3,654,136 |
| 15 Jul 2016 | CNY | 11.2 | 11.31 | 11.12 | 11.23 | 11.23 | +0.14 (+1.26%) | 4,436,823 |
| 14 Jul 2016 | CNY | 11.2 | 11.23 | 11.06 | 11.09 | 11.09 | -0.14 (-1.25%) | 5,949,310 |
| 13 Jul 2016 | CNY | 10.99 | 11.28 | 10.96 | 11.23 | 11.23 | +0.24 (+2.18%) | 9,044,950 |
| 12 Jul 2016 | CNY | 10.86 | 10.99 | 10.72 | 10.99 | 10.99 | +0.19 (+1.76%) | 5,340,695 |
| 11 Jul 2016 | CNY | 10.94 | 11.14 | 10.8 | 10.8 | 10.8 | -0.19 (-1.73%) | 6,545,991 |
| 8 Jul 2016 | CNY | 10.81 | 11.03 | 10.74 | 10.99 | 10.99 | +0.17 (+1.57%) | 5,691,629 |
| 7 Jul 2016 | CNY | 10.76 | 10.91 | 10.71 | 10.82 | 10.82 | +0.06 (+0.56%) | 4,803,858 |
| 6 Jul 2016 | CNY | 10.71 | 10.81 | 10.67 | 10.76 | 10.76 | +0.03 (+0.28%) | 3,623,049 |
| 5 Jul 2016 | CNY | 10.62 | 10.81 | 10.62 | 10.73 | 10.73 | +0.07 (+0.66%) | 5,055,974 |
| 4 Jul 2016 | CNY | 10.45 | 10.69 | 10.44 | 10.66 | 10.66 | +0.14 (+1.33%) | 4,267,318 |
| 1 Jul 2016 | CNY | 10.56 | 10.62 | 10.5 | 10.52 | 10.52 | +0.01 (+0.10%) | 3,690,895 |
| 30 Jun 2016 | CNY | 10.59 | 10.66 | 10.4 | 10.51 | 10.51 | -0.08 (-0.76%) | 2,819,559 |
| 29 Jun 2016 | CNY | 10.54 | 10.62 | 10.52 | 10.59 | 10.59 | +0.05 (+0.47%) | 3,701,378 |
| 28 Jun 2016 | CNY | 10.42 | 10.58 | 10.38 | 10.54 | 10.54 | +0.03 (+0.29%) | 4,030,019 |
| 27 Jun 2016 | CNY | 10.13 | 10.51 | 10.08 | 10.51 | 10.51 | +0.31 (+3.04%) | 5,352,014 |
| 24 Jun 2016 | CNY | 10.35 | 10.4 | 10 | 10.2 | 10.2 | -0.15 (-1.45%) | 4,739,298 |
| 23 Jun 2016 | CNY | 10.4 | 10.46 | 10.32 | 10.35 | 10.35 | -0.12 (-1.15%) | 3,019,453 |
