| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Aug 2016 | CNY | 17.1 | 17.21 | 17.03 | 17.15 | 17.15 | -0.02 (-0.12%) | 5,426,367 |
| 2 Aug 2016 | CNY | 17.25 | 17.37 | 16.95 | 17.17 | 17.17 | -0.07 (-0.41%) | 9,213,386 |
| 1 Aug 2016 | CNY | 17.02 | 17.35 | 16.6 | 17.24 | 17.24 | +0.18 (+1.06%) | 11,901,913 |
| 29 Jul 2016 | CNY | 17.29 | 17.3 | 17 | 17.06 | 17.06 | -0.16 (-0.93%) | 8,379,016 |
| 28 Jul 2016 | CNY | 17.55 | 17.67 | 16.99 | 17.22 | 17.22 | -0.28 (-1.60%) | 18,970,441 |
| 27 Jul 2016 | CNY | 19.11 | 19.16 | 17.36 | 17.5 | 17.5 | -1.61 (-8.42%) | 30,540,445 |
| 26 Jul 2016 | CNY | 18.9 | 19.14 | 18.89 | 19.11 | 19.11 | +0.19 (+1.00%) | 9,397,820 |
| 25 Jul 2016 | CNY | 18.85 | 19.04 | 18.8 | 18.92 | 18.92 | -0.01 (-0.05%) | 7,864,080 |
| 22 Jul 2016 | CNY | 19.25 | 19.29 | 18.81 | 18.93 | 18.93 | -0.36 (-1.87%) | 16,175,550 |
| 21 Jul 2016 | CNY | 19.7 | 19.75 | 19.19 | 19.29 | 19.29 | -0.29 (-1.48%) | 15,935,233 |
| 20 Jul 2016 | CNY | 19.31 | 19.78 | 19.2 | 19.58 | 19.58 | +0.24 (+1.24%) | 18,914,922 |
| 19 Jul 2016 | CNY | 19.31 | 19.46 | 19.14 | 19.34 | 19.34 | +0.03 (+0.16%) | 10,111,809 |
| 18 Jul 2016 | CNY | 19.05 | 19.57 | 19.05 | 19.31 | 19.31 | +0.17 (+0.89%) | 15,390,944 |
| 15 Jul 2016 | CNY | 19.4 | 19.42 | 19.06 | 19.14 | 19.14 | -0.19 (-0.98%) | 11,685,292 |
| 14 Jul 2016 | CNY | 19.72 | 19.72 | 19.31 | 19.33 | 19.33 | -0.34 (-1.73%) | 15,487,279 |
| 13 Jul 2016 | CNY | 19.65 | 19.83 | 19.4 | 19.67 | 19.67 | +0.2 (+1.03%) | 16,358,004 |
| 12 Jul 2016 | CNY | 19.35 | 19.55 | 18.85 | 19.47 | 19.47 | +0.05 (+0.26%) | 18,044,230 |
| 11 Jul 2016 | CNY | 19.56 | 19.78 | 19.4 | 19.42 | 19.42 | -0.28 (-1.42%) | 22,957,344 |
| 8 Jul 2016 | CNY | 19.8 | 19.94 | 19.6 | 19.7 | 19.7 | -0.07 (-0.35%) | 17,659,878 |
| 7 Jul 2016 | CNY | 20.36 | 20.46 | 19.46 | 19.77 | 19.77 | -0.71 (-3.47%) | 39,520,119 |
| 6 Jul 2016 | CNY | 20.83 | 20.94 | 20.21 | 20.48 | 20.48 | -0.5 (-2.38%) | 27,783,714 |
| 5 Jul 2016 | CNY | 20.25 | 21.07 | 20.04 | 20.98 | 20.98 | +0.73 (+3.60%) | 41,609,742 |
| 4 Jul 2016 | CNY | 20.45 | 20.45 | 19.75 | 20.25 | 20.25 | +0.1 (+0.50%) | 40,239,037 |
| 1 Jul 2016 | CNY | 20.7 | 20.88 | 20.07 | 20.15 | 20.15 | -0.17 (-0.84%) | 21,909,804 |
| 30 Jun 2016 | CNY | 20.1 | 20.67 | 19.96 | 20.32 | 20.32 | +0.45 (+2.26%) | 30,726,855 |
| 29 Jun 2016 | CNY | 20.21 | 20.56 | 19.8 | 19.87 | 19.87 | -0.33 (-1.63%) | 20,145,160 |
| 28 Jun 2016 | CNY | 19.68 | 20.51 | 19.6 | 20.2 | 20.2 | +0.65 (+3.32%) | 39,643,030 |
| 27 Jun 2016 | CNY | 18.98 | 19.67 | 18.81 | 19.55 | 19.55 | +0.46 (+2.41%) | 20,412,332 |
| 24 Jun 2016 | CNY | 18.8 | 19.45 | 17.9 | 19.09 | 19.09 | +0.19 (+1.01%) | 26,986,863 |
| 23 Jun 2016 | CNY | 19.3 | 19.3 | 18.79 | 18.9 | 18.9 | -0.25 (-1.31%) | 13,673,690 |
