| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Aug 2016 | CNY | 16.3667 | 16.5917 | 16.275 | 16.475 | 16.475 | +0.2 (+1.23%) | 2,073,042 |
| 1 Aug 2016 | CNY | 16.525 | 16.625 | 15.9167 | 16.275 | 16.275 | -0.308 (-1.86%) | 4,572,949 |
| 29 Jul 2016 | CNY | 15.7667 | 16.9083 | 15.7667 | 16.5833 | 16.5833 | -0.25 (-1.49%) | 3,846,348 |
| 28 Jul 2016 | CNY | 16.975 | 16.9917 | 16.4583 | 16.8333 | 16.8333 | +0.108 (+0.65%) | 3,848,494 |
| 27 Jul 2016 | CNY | 17.25 | 17.6 | 16.25 | 16.725 | 16.725 | -0.583 (-3.37%) | 5,047,671 |
| 26 Jul 2016 | CNY | 17.075 | 17.325 | 17 | 17.3083 | 17.3083 | +0.283 (+1.66%) | 2,560,498 |
| 25 Jul 2016 | CNY | 17.0917 | 17.2333 | 16.9417 | 17.025 | 17.025 | -0.142 (-0.83%) | 3,781,220 |
| 22 Jul 2016 | CNY | 17.4083 | 17.4667 | 16.9 | 17.1667 | 17.1667 | -0.233 (-1.34%) | 5,538,968 |
| 21 Jul 2016 | CNY | 17.1833 | 17.5417 | 17.175 | 17.4 | 17.4 | +0.167 (+0.97%) | 4,442,718 |
| 20 Jul 2016 | CNY | 17.25 | 17.475 | 17.0917 | 17.2333 | 17.2333 | +0.067 (+0.39%) | 4,494,778 |
| 19 Jul 2016 | CNY | 17 | 17.2167 | 16.9333 | 17.1667 | 17.1667 | +0.158 (+0.93%) | 2,862,614 |
| 18 Jul 2016 | CNY | 17.2167 | 17.3417 | 16.9833 | 17.0083 | 17.0083 | -0.333 (-1.92%) | 5,562,255 |
| 15 Jul 2016 | CNY | 17.7583 | 17.95 | 17.3 | 17.3417 | 17.3417 | -0.383 (-2.16%) | 6,100,816 |
| 14 Jul 2016 | CNY | 17.7333 | 18.0583 | 17.5333 | 17.725 | 17.725 | 0.0 (0.0%) | 8,001,616 |
| 13 Jul 2016 | CNY | 17.2417 | 17.7833 | 17.2417 | 17.725 | 17.725 | +0.475 (+2.75%) | 9,514,088 |
| 12 Jul 2016 | CNY | 17.2917 | 17.45 | 16.925 | 17.25 | 17.25 | +0.033 (+0.19%) | 6,761,167 |
| 11 Jul 2016 | CNY | 17.2917 | 17.55 | 17.0083 | 17.2167 | 17.2167 | +0.017 (+0.10%) | 7,586,396 |
| 8 Jul 2016 | CNY | 17 | 17.775 | 16.9917 | 17.2 | 17.2 | +0.008 (+0.05%) | 11,284,939 |
| 7 Jul 2016 | CNY | 16.725 | 17.3333 | 16.5917 | 17.1917 | 17.1917 | +0.475 (+2.84%) | 8,949,458 |
| 6 Jul 2016 | CNY | 16.6667 | 16.9167 | 16.4583 | 16.7167 | 16.7167 | -0.075 (-0.45%) | 6,137,832 |
| 5 Jul 2016 | CNY | 16.3833 | 16.8333 | 16.35 | 16.7917 | 16.7917 | +0.5 (+3.07%) | 7,946,390 |
| 4 Jul 2016 | CNY | 16.0167 | 16.5917 | 16.0167 | 16.2917 | 16.2917 | +0.125 (+0.77%) | 6,448,189 |
| 1 Jul 2016 | CNY | 16.3833 | 16.625 | 16.075 | 16.1667 | 16.1667 | -0.225 (-1.37%) | 4,612,177 |
| 30 Jun 2016 | CNY | 16.2583 | 16.7667 | 16.2583 | 16.3917 | 16.3917 | -0.008 (-0.05%) | 4,295,641 |
| 29 Jun 2016 | CNY | 16.5167 | 17.05 | 16.375 | 16.4 | 16.4 | -0.117 (-0.71%) | 8,091,062 |
| 28 Jun 2016 | CNY | 15.875 | 16.6333 | 15.8333 | 16.5167 | 16.5167 | +0.533 (+3.34%) | 8,556,075 |
| 27 Jun 2016 | CNY | 15.7667 | 15.9833 | 15.6667 | 15.9833 | 15.9833 | +0.192 (+1.21%) | 3,384,121 |
| 24 Jun 2016 | CNY | 15.9917 | 16.0917 | 15.55 | 15.7917 | 15.7917 | -0.2 (-1.25%) | 3,941,202 |
| 23 Jun 2016 | CNY | 16.1417 | 16.1583 | 15.775 | 15.9917 | 15.9917 | -0.092 (-0.57%) | 3,735,277 |
| 22 Jun 2016 | CNY | 15.9583 | 16.1583 | 15.9 | 16.0833 | 16.0833 | +0.208 (+1.31%) | 4,624,070 |
