| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Aug 2016 | CNY | 18.87 | 19.57 | 18.79 | 19.46 | 19.46 | +0.84 (+4.51%) | 13,579,576 |
| 1 Aug 2016 | CNY | 19.22 | 19.22 | 18.4 | 18.62 | 18.62 | -0.61 (-3.17%) | 9,003,848 |
| 29 Jul 2016 | CNY | 18.97 | 19.58 | 18.97 | 19.23 | 19.23 | +0.15 (+0.79%) | 10,722,168 |
| 28 Jul 2016 | CNY | 19 | 19.45 | 18.76 | 19.08 | 19.08 | -0.2 (-1.04%) | 14,866,694 |
| 27 Jul 2016 | CNY | 19.9 | 20.58 | 18.56 | 19.28 | 19.28 | -0.5 (-2.53%) | 30,219,932 |
| 26 Jul 2016 | CNY | 19.28 | 19.88 | 19.15 | 19.78 | 19.78 | +0.56 (+2.91%) | 14,568,826 |
| 25 Jul 2016 | CNY | 18.98 | 19.34 | 18.84 | 19.22 | 19.22 | +0.29 (+1.53%) | 8,556,982 |
| 22 Jul 2016 | CNY | 18.9 | 19.1 | 18.76 | 18.93 | 18.93 | +0.07 (+0.37%) | 9,867,897 |
| 21 Jul 2016 | CNY | 18.66 | 19 | 18.6 | 18.86 | 18.86 | +0.11 (+0.59%) | 8,743,995 |
| 20 Jul 2016 | CNY | 18.94 | 19.08 | 18.69 | 18.75 | 18.75 | -0.19 (-1.00%) | 7,705,471 |
| 19 Jul 2016 | CNY | 19 | 19.09 | 18.75 | 18.94 | 18.94 | -0.08 (-0.42%) | 7,969,130 |
| 18 Jul 2016 | CNY | 19.33 | 19.35 | 18.84 | 19.02 | 19.02 | -0.43 (-2.21%) | 14,328,380 |
| 15 Jul 2016 | CNY | 19.5 | 19.75 | 19.31 | 19.45 | 19.45 | -0.01 (-0.05%) | 12,531,711 |
| 14 Jul 2016 | CNY | 19.28 | 19.68 | 19.16 | 19.46 | 19.46 | +0.13 (+0.67%) | 13,132,058 |
| 13 Jul 2016 | CNY | 19.7 | 19.7 | 19.16 | 19.33 | 19.33 | -0.37 (-1.88%) | 21,586,172 |
| 12 Jul 2016 | CNY | 18.58 | 19.71 | 18.57 | 19.7 | 19.7 | +1.2 (+6.49%) | 31,664,970 |
| 11 Jul 2016 | CNY | 18.56 | 18.93 | 18.38 | 18.5 | 18.5 | +0.3 (+1.65%) | 21,968,617 |
| 8 Jul 2016 | CNY | 18.17 | 18.3 | 17.81 | 18.2 | 18.2 | +0.09 (+0.50%) | 13,830,976 |
| 7 Jul 2016 | CNY | 18.08 | 18.78 | 18.04 | 18.11 | 18.11 | +0.07 (+0.39%) | 22,970,150 |
| 6 Jul 2016 | CNY | 17.49 | 18.19 | 17.38 | 18.04 | 18.04 | +0.56 (+3.20%) | 20,026,545 |
| 5 Jul 2016 | CNY | 17.51 | 17.75 | 17.41 | 17.48 | 17.48 | +0.04 (+0.23%) | 9,444,682 |
| 4 Jul 2016 | CNY | 17.1 | 17.65 | 17.1 | 17.44 | 17.44 | +0.19 (+1.10%) | 9,831,406 |
| 1 Jul 2016 | CNY | 17.32 | 17.65 | 17.15 | 17.25 | 17.25 | +0.05 (+0.29%) | 10,939,361 |
| 30 Jun 2016 | CNY | 17.23 | 17.4 | 17.05 | 17.2 | 17.2 | 0.0 (0.0%) | 6,539,687 |
| 29 Jun 2016 | CNY | 17.55 | 17.62 | 17.12 | 17.2 | 17.2 | -0.31 (-1.77%) | 13,792,809 |
| 28 Jun 2016 | CNY | 16.46 | 17.82 | 16.38 | 17.51 | 17.51 | +1.13 (+6.90%) | 24,385,749 |
| 27 Jun 2016 | CNY | 16 | 16.38 | 15.9 | 16.38 | 16.38 | +0.26 (+1.61%) | 5,589,182 |
| 24 Jun 2016 | CNY | 16.42 | 16.53 | 15.84 | 16.12 | 16.12 | -0.25 (-1.53%) | 7,582,634 |
| 23 Jun 2016 | CNY | 16.47 | 16.55 | 16.3 | 16.37 | 16.37 | -0.08 (-0.49%) | 4,819,150 |
| 22 Jun 2016 | CNY | 16.31 | 16.46 | 16.19 | 16.45 | 16.45 | +0.18 (+1.11%) | 4,781,078 |
