| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jul 2016 | CNY | 19.42 | 19.6 | 18.93 | 18.94 | 18.94 | -0.65 (-3.32%) | 7,176,327 |
| 14 Jul 2016 | CNY | 19.63 | 19.99 | 19.26 | 19.59 | 19.59 | -0.3 (-1.51%) | 6,966,940 |
| 13 Jul 2016 | CNY | 20.2 | 20.58 | 19.8 | 19.89 | 19.89 | -0.52 (-2.55%) | 6,212,827 |
| 12 Jul 2016 | CNY | 20.5 | 21.95 | 20 | 20.41 | 20.41 | -0.59 (-2.81%) | 10,983,651 |
| 11 Jul 2016 | CNY | 19.96 | 21.5 | 19.5 | 21 | 21 | +0.71 (+3.50%) | 9,911,085 |
| 8 Jul 2016 | CNY | 18.82 | 20.71 | 18.82 | 20.29 | 20.29 | +1.46 (+7.75%) | 9,397,100 |
| 7 Jul 2016 | CNY | 18.96 | 19.1 | 18.51 | 18.83 | 18.83 | -0.12 (-0.63%) | 2,848,242 |
| 6 Jul 2016 | CNY | 19.07 | 19.07 | 18.6 | 18.95 | 18.95 | -0.11 (-0.58%) | 2,592,892 |
| 5 Jul 2016 | CNY | 18.99 | 19.3 | 18.78 | 19.06 | 19.06 | +0.08 (+0.42%) | 3,094,774 |
| 4 Jul 2016 | CNY | 18.99 | 19.38 | 18.8 | 18.98 | 18.98 | -0.11 (-0.58%) | 4,896,272 |
| 1 Jul 2016 | CNY | 18.8 | 19.15 | 18.34 | 19.09 | 19.09 | +0.5 (+2.69%) | 3,571,353 |
| 30 Jun 2016 | CNY | 18.98 | 19 | 18.5 | 18.59 | 18.59 | -0.38 (-2.00%) | 2,681,877 |
| 29 Jun 2016 | CNY | 18.98 | 19.09 | 18.68 | 18.97 | 18.97 | -0.07 (-0.37%) | 2,400,004 |
| 28 Jun 2016 | CNY | 19.2 | 19.26 | 18.75 | 19.04 | 19.04 | -0.06 (-0.31%) | 3,170,284 |
| 27 Jun 2016 | CNY | 18.1 | 19.24 | 18.06 | 19.1 | 19.1 | +0.75 (+4.09%) | 4,470,528 |
| 24 Jun 2016 | CNY | 18.12 | 18.58 | 17.7 | 18.35 | 18.35 | +0.06 (+0.33%) | 3,238,032 |
| 23 Jun 2016 | CNY | 17.92 | 18.41 | 17.81 | 18.29 | 18.29 | +0.28 (+1.55%) | 2,758,434 |
| 22 Jun 2016 | CNY | 17.66 | 18.22 | 17.66 | 18.01 | 18.01 | +0.11 (+0.61%) | 3,214,196 |
| 21 Jun 2016 | CNY | 18.5 | 19.18 | 17.8 | 17.9 | 17.9 | -0.47 (-2.56%) | 4,609,030 |
| 20 Jun 2016 | CNY | 18.35 | 18.4 | 18.11 | 18.37 | 18.37 | -0.02 (-0.11%) | 1,839,554 |
| 17 Jun 2016 | CNY | 18.36 | 18.47 | 18.04 | 18.39 | 18.39 | +0.02 (+0.11%) | 3,598,612 |
| 16 Jun 2016 | CNY | 18.2 | 18.48 | 17.95 | 18.37 | 18.37 | +0.11 (+0.60%) | 4,103,852 |
| 15 Jun 2016 | CNY | 16.8 | 18.5 | 16.73 | 18.26 | 18.26 | +1.23 (+7.22%) | 5,609,604 |
| 14 Jun 2016 | CNY | 16.44 | 17.05 | 16.44 | 17.03 | 17.03 | +0.43 (+2.59%) | 2,043,347 |
| 13 Jun 2016 | CNY | 17.2 | 17.68 | 16.48 | 16.6 | 16.6 | -0.99 (-5.63%) | 2,662,257 |
| 8 Jun 2016 | CNY | 17.65 | 17.8 | 17.41 | 17.59 | 17.59 | -0.13 (-0.73%) | 2,921,308 |
| 7 Jun 2016 | CNY | 17.39 | 17.89 | 17.26 | 17.72 | 17.72 | +0.39 (+2.25%) | 3,299,576 |
| 6 Jun 2016 | CNY | 17.46 | 17.46 | 17.16 | 17.33 | 17.33 | +0.04 (+0.23%) | 1,704,340 |
| 3 Jun 2016 | CNY | 17.45 | 17.49 | 17.13 | 17.29 | 17.29 | -0.15 (-0.86%) | 2,588,649 |
| 2 Jun 2016 | CNY | 17.4 | 17.55 | 17.3 | 17.44 | 17.44 | 0.0 (0.0%) | 2,300,572 |
