| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jul 2016 | CNY | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | -1.45 (-10.01%) | 3,507,700 |
| 8 Jul 2016 | CNY | 14.83 | 14.85 | 14.37 | 14.49 | 14.49 | -0.37 (-2.49%) | 8,912,154 |
| 7 Jul 2016 | CNY | 15.01 | 15.3 | 14.84 | 14.86 | 14.86 | -0.17 (-1.13%) | 8,527,349 |
| 6 Jul 2016 | CNY | 14.88 | 15.06 | 14.62 | 15.03 | 15.03 | +0.18 (+1.21%) | 7,431,563 |
| 5 Jul 2016 | CNY | 14.94 | 15.02 | 14.72 | 14.85 | 14.85 | -0.09 (-0.60%) | 3,922,437 |
| 4 Jul 2016 | CNY | 14.5 | 14.97 | 14.5 | 14.94 | 14.94 | +0.22 (+1.49%) | 6,726,004 |
| 1 Jul 2016 | CNY | 14.98 | 15.09 | 14.68 | 14.72 | 14.72 | -0.26 (-1.74%) | 5,368,241 |
| 30 Jun 2016 | CNY | 15.01 | 15.28 | 14.53 | 14.98 | 14.98 | -0.2 (-1.32%) | 14,002,429 |
| 29 Jun 2016 | CNY | 14.18 | 15.18 | 14.12 | 15.18 | 15.18 | +1.01 (+7.13%) | 14,067,578 |
| 28 Jun 2016 | CNY | 13.83 | 14.18 | 13.7 | 14.17 | 14.17 | +0.25 (+1.80%) | 5,560,172 |
| 27 Jun 2016 | CNY | 13.78 | 14 | 13.73 | 13.92 | 13.92 | +0.14 (+1.02%) | 5,329,946 |
| 24 Jun 2016 | CNY | 13.95 | 14.18 | 13.3 | 13.78 | 13.78 | -0.15 (-1.08%) | 3,580,268 |
| 23 Jun 2016 | CNY | 14 | 14.12 | 13.8 | 13.93 | 13.93 | -0.14 (-1.00%) | 2,083,203 |
| 22 Jun 2016 | CNY | 13.76 | 14.1 | 13.61 | 14.07 | 14.07 | +0.39 (+2.85%) | 2,003,857 |
| 21 Jun 2016 | CNY | 14.07 | 14.12 | 13.6 | 13.68 | 13.68 | -0.32 (-2.29%) | 3,268,328 |
| 20 Jun 2016 | CNY | 14.27 | 14.35 | 13.92 | 14 | 14 | -0.26 (-1.82%) | 2,879,741 |
| 17 Jun 2016 | CNY | 14.27 | 14.6 | 14.14 | 14.26 | 14.26 | +0.06 (+0.42%) | 3,065,427 |
| 16 Jun 2016 | CNY | 14.5 | 14.62 | 14.15 | 14.2 | 14.2 | -0.27 (-1.87%) | 3,044,176 |
| 15 Jun 2016 | CNY | 13.88 | 14.65 | 13.78 | 14.47 | 14.47 | +0.37 (+2.62%) | 3,274,132 |
| 14 Jun 2016 | CNY | 13.8 | 14.1 | 13.78 | 14.1 | 14.1 | +0.3 (+2.17%) | 2,783,080 |
| 13 Jun 2016 | CNY | 14.59 | 14.79 | 13.67 | 13.8 | 13.8 | -0.92 (-6.25%) | 3,040,941 |
| 8 Jun 2016 | CNY | 14.85 | 14.99 | 14.46 | 14.72 | 14.72 | -0.04 (-0.27%) | 4,119,397 |
| 7 Jun 2016 | CNY | 15.12 | 15.29 | 14.45 | 14.76 | 14.76 | -0.24 (-1.60%) | 4,609,085 |
| 6 Jun 2016 | CNY | 15.23 | 15.68 | 14.89 | 15 | 15 | -0.18 (-1.19%) | 6,779,198 |
| 3 Jun 2016 | CNY | 14.84 | 15.7 | 14.72 | 15.18 | 15.18 | +0.31 (+2.08%) | 7,988,203 |
| 2 Jun 2016 | CNY | 14.63 | 15.1 | 14.55 | 14.87 | 14.87 | +0.17 (+1.16%) | 5,240,278 |
| 1 Jun 2016 | CNY | 14.66 | 14.95 | 14.51 | 14.7 | 14.7 | +0.04 (+0.27%) | 5,136,468 |
| 31 May 2016 | CNY | 13.64 | 14.74 | 13.64 | 14.66 | 14.66 | +1.03 (+7.56%) | 7,457,608 |
| 30 May 2016 | CNY | 13.66 | 13.85 | 13.03 | 13.63 | 13.63 | -0.03 (-0.22%) | 2,289,450 |
| 27 May 2016 | CNY | 13.64 | 13.88 | 13.6 | 13.66 | 13.66 | -0.04 (-0.29%) | 1,903,946 |
