| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Aug 2016 | CNY | 10.82 | 11 | 10.68 | 10.928 | 10.928 | -0.048 (-0.44%) | 24,618,670 |
| 2 Aug 2016 | CNY | 10.44 | 11.02 | 10.44 | 10.976 | 10.976 | +0.508 (+4.85%) | 33,047,062 |
| 1 Aug 2016 | CNY | 10.292 | 10.54 | 9.832 | 10.468 | 10.468 | +0.052 (+0.50%) | 22,138,665 |
| 29 Jul 2016 | CNY | 10.36 | 10.54 | 10.224 | 10.416 | 10.416 | +0.004 (+0.04%) | 17,256,950 |
| 28 Jul 2016 | CNY | 10.356 | 10.516 | 9.912 | 10.412 | 10.412 | +0.024 (+0.23%) | 33,743,547 |
| 27 Jul 2016 | CNY | 11.448 | 11.528 | 10.388 | 10.388 | 10.388 | -1.156 (-10.01%) | 66,487,085 |
| 26 Jul 2016 | CNY | 11.48 | 11.64 | 11.352 | 11.544 | 11.544 | +0.2 (+1.76%) | 27,683,342 |
| 25 Jul 2016 | CNY | 11.5 | 11.792 | 11.208 | 11.344 | 11.344 | -0.136 (-1.18%) | 38,372,085 |
| 22 Jul 2016 | CNY | 11.988 | 12.084 | 11.48 | 11.48 | 11.48 | -0.908 (-7.33%) | 66,414,085 |
| 21 Jul 2016 | CNY | 11.532 | 12.672 | 11.532 | 12.388 | 12.388 | +0.784 (+6.76%) | 94,877,565 |
| 20 Jul 2016 | CNY | 11.596 | 12.12 | 11.14 | 11.604 | 11.604 | +0.488 (+4.39%) | 94,859,725 |
| 19 Jul 2016 | CNY | 10.34 | 11.116 | 10.28 | 11.116 | 11.116 | +1.012 (+10.02%) | 39,713,632 |
| 18 Jul 2016 | CNY | 10.096 | 10.232 | 9.996 | 10.104 | 10.104 | +0.004 (+0.04%) | 14,690,407 |
| 15 Jul 2016 | CNY | 10.112 | 10.328 | 10.044 | 10.1 | 10.1 | -0.016 (-0.16%) | 20,167,507 |
| 14 Jul 2016 | CNY | 10.2 | 10.228 | 9.984 | 10.116 | 10.116 | -0.092 (-0.90%) | 16,695,695 |
| 13 Jul 2016 | CNY | 10.148 | 10.272 | 10.108 | 10.208 | 10.208 | +0.048 (+0.47%) | 19,040,630 |
| 12 Jul 2016 | CNY | 10.472 | 10.592 | 9.76 | 10.16 | 10.16 | -0.36 (-3.42%) | 45,568,740 |
| 11 Jul 2016 | CNY | 10.76 | 10.872 | 10.5 | 10.52 | 10.52 | -0.152 (-1.42%) | 25,881,105 |
| 8 Jul 2016 | CNY | 10.58 | 10.86 | 10.54 | 10.672 | 10.672 | +0.152 (+1.44%) | 26,613,850 |
| 7 Jul 2016 | CNY | 10.648 | 10.708 | 10.4 | 10.52 | 10.52 | -0.24 (-2.23%) | 30,066,552 |
| 6 Jul 2016 | CNY | 10.64 | 11.12 | 10.584 | 10.76 | 10.76 | 0.0 (0.0%) | 37,904,292 |
| 5 Jul 2016 | CNY | 10.632 | 10.772 | 10.552 | 10.76 | 10.76 | +0.084 (+0.79%) | 25,406,550 |
| 4 Jul 2016 | CNY | 10.472 | 10.744 | 10.4 | 10.676 | 10.676 | +0.204 (+1.95%) | 30,132,550 |
| 1 Jul 2016 | CNY | 10.76 | 10.852 | 10.448 | 10.472 | 10.472 | -0.348 (-3.22%) | 34,295,740 |
| 30 Jun 2016 | CNY | 11.04 | 11.056 | 10.756 | 10.82 | 10.82 | -0.3 (-2.70%) | 45,014,122 |
| 29 Jun 2016 | CNY | 10.884 | 11.32 | 10.752 | 11.12 | 11.12 | +0.216 (+1.98%) | 61,798,800 |
| 28 Jun 2016 | CNY | 11.012 | 11.2 | 10.748 | 10.904 | 10.904 | -0.156 (-1.41%) | 43,876,085 |
| 27 Jun 2016 | CNY | 10.88 | 11.12 | 10.604 | 11.06 | 11.06 | +0.004 (+0.04%) | 49,155,425 |
| 24 Jun 2016 | CNY | 10.88 | 11.416 | 10.38 | 11.056 | 11.056 | +0.136 (+1.25%) | 63,249,972 |
| 23 Jun 2016 | CNY | 10.708 | 11.56 | 10.624 | 10.92 | 10.92 | +0.08 (+0.74%) | 70,335,415 |
