| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jul 2016 | CNY | 18.1686 | 18.9181 | 18.0615 | 18.9003 | 18.9003 | +0.812 (+4.49%) | 36,939,393 |
| 25 Jul 2016 | CNY | 17.9901 | 18.3113 | 17.9187 | 18.0882 | 18.0882 | +0.053 (+0.30%) | 15,142,489 |
| 22 Jul 2016 | CNY | 18.3024 | 18.3381 | 17.8741 | 18.0347 | 18.0347 | -0.196 (-1.08%) | 17,989,689 |
| 21 Jul 2016 | CNY | 18.115 | 18.5433 | 18.0704 | 18.231 | 18.231 | -0.08 (-0.44%) | 18,209,297 |
| 20 Jul 2016 | CNY | 18.695 | 19.0966 | 18.2935 | 18.3113 | 18.3113 | -0.268 (-1.44%) | 31,124,674 |
| 19 Jul 2016 | CNY | 18.2578 | 18.588 | 17.9365 | 18.579 | 18.579 | +0.357 (+1.96%) | 24,841,576 |
| 18 Jul 2016 | CNY | 18.1418 | 18.2935 | 17.6421 | 18.2221 | 18.2221 | +0.08 (+0.44%) | 24,951,956 |
| 15 Jul 2016 | CNY | 18.4898 | 18.7129 | 18.115 | 18.1418 | 18.1418 | -0.41 (-2.21%) | 19,890,864 |
| 14 Jul 2016 | CNY | 18.7218 | 18.7307 | 18.1864 | 18.5523 | 18.5523 | -0.17 (-0.91%) | 21,816,392 |
| 13 Jul 2016 | CNY | 18.3381 | 19.1502 | 18.1775 | 18.7218 | 18.7218 | +0.384 (+2.09%) | 37,651,553 |
| 12 Jul 2016 | CNY | 18.0258 | 18.3559 | 17.4904 | 18.3381 | 18.3381 | +0.17 (+0.93%) | 26,095,841 |
| 11 Jul 2016 | CNY | 18.472 | 18.7397 | 18.115 | 18.1686 | 18.1686 | -0.437 (-2.35%) | 29,111,043 |
| 8 Jul 2016 | CNY | 18.0258 | 18.9092 | 18.0258 | 18.6058 | 18.6058 | +0.375 (+2.06%) | 30,317,779 |
| 7 Jul 2016 | CNY | 18.6504 | 18.6504 | 17.999 | 18.231 | 18.231 | -0.464 (-2.48%) | 34,513,044 |
| 6 Jul 2016 | CNY | 18.936 | 19.0966 | 18.5701 | 18.695 | 18.695 | -0.491 (-2.56%) | 33,831,227 |
| 5 Jul 2016 | CNY | 18.695 | 20.221 | 18.695 | 19.1858 | 19.1858 | +0.651 (+3.51%) | 67,557,883 |
| 4 Jul 2016 | CNY | 17.4993 | 18.5433 | 17.4636 | 18.5344 | 18.5344 | +0.687 (+3.85%) | 36,603,282 |
| 1 Jul 2016 | CNY | 18.2935 | 18.4987 | 17.7759 | 17.8473 | 17.8473 | -0.357 (-1.96%) | 29,902,733 |
| 30 Jun 2016 | CNY | 18.5612 | 18.5612 | 17.9722 | 18.2042 | 18.2042 | -0.482 (-2.58%) | 35,938,285 |
| 29 Jun 2016 | CNY | 18.6594 | 19.3465 | 18.472 | 18.6861 | 18.6861 | +0.089 (+0.48%) | 41,537,601 |
| 28 Jun 2016 | CNY | 18.8289 | 19.1145 | 18.3916 | 18.5969 | 18.5969 | -0.518 (-2.71%) | 52,072,916 |
| 27 Jun 2016 | CNY | 18.4898 | 19.4536 | 18.347 | 19.1145 | 19.1145 | +0.116 (+0.61%) | 66,660,138 |
| 24 Jun 2016 | CNY | 18.3381 | 19.641 | 17.4011 | 18.9985 | 18.9985 | +0.223 (+1.19%) | 98,595,130 |
| 23 Jun 2016 | CNY | 18.2846 | 19.5874 | 18.115 | 18.7754 | 18.7754 | +0.714 (+3.95%) | 116,653,005 |
| 22 Jun 2016 | CNY | 16.5534 | 18.0615 | 16.4284 | 18.0615 | 18.0615 | +1.642 (+10.00%) | 65,935,763 |
| 21 Jun 2016 | CNY | 17.8295 | 17.8295 | 16.2143 | 16.4195 | 16.4195 | -0.125 (-0.75%) | 85,380,641 |
| 20 Jun 2016 | CNY | 15.1345 | 16.5444 | 15.1345 | 16.5444 | 16.5444 | +1.508 (+10.03%) | 53,971,332 |
| 17 Jun 2016 | CNY | 14.7419 | 15.1613 | 14.7419 | 15.0364 | 15.0364 | +0.357 (+2.43%) | 31,132,121 |
| 16 Jun 2016 | CNY | 14.4831 | 15.2862 | 14.3582 | 14.6794 | 14.6794 | +0.205 (+1.42%) | 35,545,739 |
| 15 Jun 2016 | CNY | 13.6443 | 14.6973 | 13.5283 | 14.4742 | 14.4742 | +0.642 (+4.65%) | 25,530,257 |
