| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Aug 2016 | CNY | 17.2182 | 17.4636 | 16.7727 | 17.1909 | 17.1909 | +0.054 (+0.32%) | 17,363,352 |
| 11 Aug 2016 | CNY | 15.9091 | 17.5 | 15.7 | 17.1364 | 17.1364 | +1.227 (+7.71%) | 24,899,394 |
| 10 Aug 2016 | CNY | 16.0636 | 16.1545 | 15.8455 | 15.9091 | 15.9091 | -0.091 (-0.57%) | 4,569,117 |
| 9 Aug 2016 | CNY | 15.8909 | 16.0545 | 15.6364 | 16 | 16 | +0.154 (+0.98%) | 5,891,272 |
| 8 Aug 2016 | CNY | 15.8182 | 16 | 15.3818 | 15.8455 | 15.8455 | +0.055 (+0.35%) | 7,085,642 |
| 5 Aug 2016 | CNY | 16.2 | 16.2 | 15.7727 | 15.7909 | 15.7909 | -0.455 (-2.80%) | 6,064,460 |
| 4 Aug 2016 | CNY | 16.1364 | 16.3546 | 16.1364 | 16.2455 | 16.2455 | +0.127 (+0.79%) | 3,296,277 |
| 3 Aug 2016 | CNY | 16.4182 | 16.5727 | 16.0727 | 16.1182 | 16.1182 | -0.3 (-1.83%) | 4,796,154 |
| 2 Aug 2016 | CNY | 16.2546 | 16.5909 | 16.1818 | 16.4182 | 16.4182 | +0.164 (+1.01%) | 3,408,684 |
| 1 Aug 2016 | CNY | 16.2455 | 16.5727 | 15.9455 | 16.2546 | 16.2546 | -0.118 (-0.72%) | 5,098,395 |
| 29 Jul 2016 | CNY | 16.1273 | 16.5 | 16 | 16.3727 | 16.3727 | +0.345 (+2.16%) | 4,754,117 |
| 28 Jul 2016 | CNY | 16.3546 | 16.4909 | 15.7455 | 16.0273 | 16.0273 | -0.318 (-1.95%) | 5,767,953 |
| 27 Jul 2016 | CNY | 17.0545 | 17.2636 | 15.8182 | 16.3455 | 16.3455 | -0.709 (-4.16%) | 7,909,475 |
| 26 Jul 2016 | CNY | 16.7909 | 17.1091 | 16.4909 | 17.0545 | 17.0545 | +0.473 (+2.85%) | 8,677,629 |
| 25 Jul 2016 | CNY | 17.2455 | 17.2636 | 16.4545 | 16.5818 | 16.5818 | -0.664 (-3.85%) | 10,459,400 |
| 22 Jul 2016 | CNY | 17.6364 | 17.7182 | 17.2455 | 17.2455 | 17.2455 | -0.4 (-2.27%) | 6,324,479 |
| 21 Jul 2016 | CNY | 17.8182 | 17.9545 | 17.5455 | 17.6455 | 17.6455 | -0.154 (-0.87%) | 6,131,721 |
| 20 Jul 2016 | CNY | 17.6364 | 17.8909 | 17.5091 | 17.8 | 17.8 | +0.164 (+0.93%) | 5,213,990 |
| 19 Jul 2016 | CNY | 17.5727 | 17.9182 | 17.4636 | 17.6364 | 17.6364 | -0.045 (-0.26%) | 6,478,473 |
| 18 Jul 2016 | CNY | 17.9 | 18.1636 | 17.6 | 17.6818 | 17.6818 | -0.218 (-1.22%) | 8,883,481 |
| 15 Jul 2016 | CNY | 17.4818 | 18.1364 | 17.4364 | 17.9 | 17.9 | +0.409 (+2.34%) | 16,545,406 |
| 14 Jul 2016 | CNY | 17.6364 | 17.7818 | 17.3636 | 17.4909 | 17.4909 | -0.318 (-1.79%) | 8,648,290 |
| 13 Jul 2016 | CNY | 18 | 18.1091 | 17.4636 | 17.8091 | 17.8091 | -0.3 (-1.66%) | 8,335,672 |
| 12 Jul 2016 | CNY | 17.7727 | 18.2546 | 17.1818 | 18.1091 | 18.1091 | +0.3 (+1.68%) | 8,706,124 |
| 11 Jul 2016 | CNY | 18.6364 | 18.6364 | 17.6727 | 17.8091 | 17.8091 | -0.845 (-4.53%) | 13,286,934 |
| 8 Jul 2016 | CNY | 18.3455 | 18.6909 | 18.1818 | 18.6545 | 18.6545 | +0.2 (+1.08%) | 8,632,159 |
| 7 Jul 2016 | CNY | 19.3182 | 19.3182 | 18.3273 | 18.4545 | 18.4545 | -0.746 (-3.88%) | 15,309,862 |
| 6 Jul 2016 | CNY | 18.8455 | 19.2546 | 18.7364 | 19.2 | 19.2 | +0.182 (+0.96%) | 11,023,892 |
| 5 Jul 2016 | CNY | 19.0909 | 19.5091 | 18.6818 | 19.0182 | 19.0182 | +0.018 (+0.10%) | 15,908,286 |
| 4 Jul 2016 | CNY | 18.1818 | 19.1364 | 18.0455 | 19 | 19 | +0.636 (+3.47%) | 14,550,046 |
