| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jul 2016 | CNY | 13.9 | 14.3 | 13.88 | 14.22 | 14.22 | +0.42 (+3.04%) | 39,122,131 |
| 25 Jul 2016 | CNY | 14.18 | 14.18 | 13.68 | 13.8 | 13.8 | -0.61 (-4.23%) | 33,954,366 |
| 22 Jul 2016 | CNY | 14.86 | 14.92 | 14.34 | 14.41 | 14.41 | -0.14 (-0.96%) | 25,329,909 |
| 21 Jul 2016 | CNY | 14.51 | 14.76 | 14.2 | 14.55 | 14.55 | -0.32 (-2.15%) | 29,613,812 |
| 20 Jul 2016 | CNY | 15.6 | 15.65 | 14.74 | 14.87 | 14.87 | -0.65 (-4.19%) | 43,415,723 |
| 19 Jul 2016 | CNY | 15.45 | 15.69 | 15.31 | 15.52 | 15.52 | -0.07 (-0.45%) | 27,894,121 |
| 18 Jul 2016 | CNY | 15.5 | 15.92 | 15.2 | 15.59 | 15.59 | +0.03 (+0.19%) | 44,806,681 |
| 15 Jul 2016 | CNY | 15.3 | 15.89 | 15.07 | 15.56 | 15.56 | +0.07 (+0.45%) | 49,495,957 |
| 14 Jul 2016 | CNY | 15.89 | 16.58 | 15.4 | 15.49 | 15.49 | -0.32 (-2.02%) | 58,718,459 |
| 13 Jul 2016 | CNY | 15 | 15.83 | 14.88 | 15.81 | 15.81 | +0.11 (+0.70%) | 54,650,778 |
| 12 Jul 2016 | CNY | 15.49 | 15.88 | 15.3 | 15.7 | 15.7 | -0.24 (-1.51%) | 62,004,921 |
| 11 Jul 2016 | CNY | 14.91 | 16.13 | 14.9 | 15.94 | 15.94 | +1.28 (+8.73%) | 96,086,433 |
| 8 Jul 2016 | CNY | 14.75 | 15.1 | 14.52 | 14.66 | 14.66 | -0.52 (-3.43%) | 46,401,980 |
| 7 Jul 2016 | CNY | 14.79 | 16 | 14.49 | 15.18 | 15.18 | +0.41 (+2.78%) | 82,673,573 |
| 6 Jul 2016 | CNY | 14.1 | 15.18 | 14.01 | 14.77 | 14.77 | +0.95 (+6.87%) | 87,292,151 |
| 5 Jul 2016 | CNY | 13.71 | 13.9 | 13.38 | 13.82 | 13.82 | 0.0 (0.0%) | 39,184,589 |
| 4 Jul 2016 | CNY | 13.84 | 14.42 | 13.71 | 13.82 | 13.82 | +0.28 (+2.07%) | 60,188,627 |
| 1 Jul 2016 | CNY | 13.29 | 13.95 | 13.28 | 13.54 | 13.54 | +0.37 (+2.81%) | 50,783,550 |
| 30 Jun 2016 | CNY | 13.5 | 13.51 | 13.1 | 13.17 | 13.17 | -0.4 (-2.95%) | 33,151,999 |
| 29 Jun 2016 | CNY | 13.44 | 13.74 | 13.35 | 13.57 | 13.57 | -0.01 (-0.07%) | 38,925,642 |
| 28 Jun 2016 | CNY | 13.72 | 13.93 | 13.35 | 13.58 | 13.58 | -0.1 (-0.73%) | 51,188,969 |
| 27 Jun 2016 | CNY | 14 | 14.3 | 13.58 | 13.68 | 13.68 | -0.25 (-1.79%) | 76,334,307 |
| 24 Jun 2016 | CNY | 12.89 | 13.93 | 12.63 | 13.93 | 13.93 | +1.27 (+10.03%) | 110,671,592 |
| 23 Jun 2016 | CNY | 12.65 | 12.87 | 12.45 | 12.66 | 12.66 | -0.02 (-0.16%) | 26,423,251 |
| 22 Jun 2016 | CNY | 12.4 | 12.92 | 12.35 | 12.68 | 12.68 | -0.12 (-0.94%) | 34,036,494 |
| 21 Jun 2016 | CNY | 13.33 | 13.33 | 12.7 | 12.8 | 12.8 | -0.56 (-4.19%) | 48,211,372 |
| 20 Jun 2016 | CNY | 13.24 | 13.55 | 12.8 | 13.36 | 13.36 | +0.12 (+0.91%) | 49,942,267 |
| 17 Jun 2016 | CNY | 13.3 | 13.61 | 13.21 | 13.24 | 13.24 | -0.71 (-5.09%) | 65,822,667 |
| 16 Jun 2016 | CNY | 13.36 | 14.23 | 13.12 | 13.95 | 13.95 | +0.65 (+4.89%) | 92,875,849 |
| 15 Jun 2016 | CNY | 12.8 | 13.49 | 12.38 | 13.3 | 13.3 | +0.52 (+4.07%) | 67,214,493 |
