| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Aug 2016 | CNY | 12.75 | 12.865 | 12.65 | 12.85 | 12.85 | +0.09 (+0.71%) | 14,928,822 |
| 2 Aug 2016 | CNY | 12.725 | 12.86 | 12.65 | 12.76 | 12.76 | +0.11 (+0.87%) | 9,389,274 |
| 1 Aug 2016 | CNY | 12.75 | 12.79 | 12.53 | 12.65 | 12.65 | -0.105 (-0.82%) | 14,599,976 |
| 29 Jul 2016 | CNY | 12.95 | 13 | 12.655 | 12.755 | 12.755 | -0.15 (-1.16%) | 21,758,632 |
| 28 Jul 2016 | CNY | 13.25 | 13.325 | 12.75 | 12.905 | 12.905 | -0.345 (-2.60%) | 32,406,624 |
| 27 Jul 2016 | CNY | 13.895 | 13.895 | 13.06 | 13.25 | 13.25 | -0.59 (-4.26%) | 29,899,398 |
| 26 Jul 2016 | CNY | 13.705 | 13.89 | 13.675 | 13.84 | 13.84 | +0.04 (+0.29%) | 16,117,026 |
| 25 Jul 2016 | CNY | 13.62 | 13.8 | 13.575 | 13.8 | 13.8 | +0.135 (+0.99%) | 14,546,880 |
| 22 Jul 2016 | CNY | 13.91 | 13.95 | 13.61 | 13.665 | 13.665 | -0.245 (-1.76%) | 15,509,516 |
| 21 Jul 2016 | CNY | 13.92 | 14.09 | 13.85 | 13.91 | 13.91 | -0.01 (-0.07%) | 17,740,870 |
| 20 Jul 2016 | CNY | 13.83 | 14.02 | 13.7 | 13.92 | 13.92 | +0.07 (+0.51%) | 20,152,060 |
| 19 Jul 2016 | CNY | 13.625 | 13.96 | 13.625 | 13.85 | 13.85 | +0.24 (+1.76%) | 20,108,980 |
| 18 Jul 2016 | CNY | 13.83 | 13.875 | 13.585 | 13.61 | 13.61 | -0.265 (-1.91%) | 21,668,880 |
| 15 Jul 2016 | CNY | 14.01 | 14.11 | 13.875 | 13.875 | 13.875 | -0.1 (-0.72%) | 23,380,508 |
| 14 Jul 2016 | CNY | 14.15 | 14.15 | 13.905 | 13.975 | 13.975 | -0.15 (-1.06%) | 18,497,482 |
| 13 Jul 2016 | CNY | 13.925 | 14.235 | 13.86 | 14.125 | 14.125 | +0.275 (+1.99%) | 34,181,558 |
| 12 Jul 2016 | CNY | 13.72 | 13.86 | 13.6 | 13.85 | 13.85 | +0.155 (+1.13%) | 18,563,572 |
| 11 Jul 2016 | CNY | 13.95 | 14.025 | 13.675 | 13.695 | 13.695 | -0.155 (-1.12%) | 27,815,034 |
| 8 Jul 2016 | CNY | 13.86 | 14.04 | 13.79 | 13.85 | 13.85 | -0.12 (-0.86%) | 15,574,242 |
| 7 Jul 2016 | CNY | 14.145 | 14.145 | 13.75 | 13.97 | 13.97 | -0.14 (-0.99%) | 23,607,640 |
| 6 Jul 2016 | CNY | 14.35 | 14.35 | 14.01 | 14.11 | 14.11 | -0.235 (-1.64%) | 20,569,254 |
| 5 Jul 2016 | CNY | 14.495 | 14.495 | 14.225 | 14.345 | 14.345 | -0.18 (-1.24%) | 15,234,730 |
| 4 Jul 2016 | CNY | 14.24 | 14.55 | 14.09 | 14.525 | 14.525 | +0.275 (+1.93%) | 21,929,074 |
| 1 Jul 2016 | CNY | 14.355 | 14.49 | 14.23 | 14.25 | 14.25 | -0.09 (-0.63%) | 13,881,404 |
| 30 Jun 2016 | CNY | 14.54 | 14.59 | 14.325 | 14.34 | 14.34 | -0.11 (-0.76%) | 17,328,180 |
| 29 Jun 2016 | CNY | 14.555 | 14.65 | 14.385 | 14.45 | 14.45 | -0.075 (-0.52%) | 12,949,076 |
| 28 Jun 2016 | CNY | 14.53 | 14.595 | 14.365 | 14.525 | 14.525 | -0.095 (-0.65%) | 18,329,310 |
| 27 Jun 2016 | CNY | 13.93 | 14.63 | 13.865 | 14.62 | 14.62 | +0.54 (+3.84%) | 27,979,126 |
| 24 Jun 2016 | CNY | 14.375 | 14.47 | 13.925 | 14.08 | 14.08 | -0.365 (-2.53%) | 25,307,540 |
| 23 Jun 2016 | CNY | 14.33 | 14.685 | 14.305 | 14.445 | 14.445 | +0.08 (+0.56%) | 17,821,290 |
