| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Aug 2016 | CNY | 15.41 | 15.57 | 15.07 | 15.39 | 15.39 | -0.06 (-0.39%) | 18,658,970 |
| 1 Aug 2016 | CNY | 15.04 | 15.59 | 14.78 | 15.45 | 15.45 | +0.25 (+1.64%) | 26,392,105 |
| 29 Jul 2016 | CNY | 15.3 | 15.36 | 14.9 | 15.2 | 15.2 | -0.05 (-0.33%) | 18,074,723 |
| 28 Jul 2016 | CNY | 15.15 | 15.37 | 14.8 | 15.25 | 15.25 | +0.21 (+1.40%) | 28,277,601 |
| 27 Jul 2016 | CNY | 16.72 | 16.75 | 15.03 | 15.04 | 15.04 | -1.66 (-9.94%) | 45,953,261 |
| 26 Jul 2016 | CNY | 16.55 | 16.75 | 16.47 | 16.7 | 16.7 | +0.22 (+1.33%) | 23,174,126 |
| 25 Jul 2016 | CNY | 16.5 | 16.69 | 16.29 | 16.48 | 16.48 | -0.02 (-0.12%) | 27,761,802 |
| 22 Jul 2016 | CNY | 17.65 | 17.78 | 16.33 | 16.5 | 16.5 | -1.32 (-7.41%) | 59,277,585 |
| 21 Jul 2016 | CNY | 18.07 | 18.4 | 17.79 | 17.82 | 17.82 | -0.43 (-2.36%) | 47,855,673 |
| 20 Jul 2016 | CNY | 17.82 | 18.38 | 17.56 | 18.25 | 18.25 | +0.42 (+2.36%) | 56,144,655 |
| 19 Jul 2016 | CNY | 17.53 | 17.89 | 17.24 | 17.83 | 17.83 | +0.43 (+2.47%) | 40,349,327 |
| 18 Jul 2016 | CNY | 17.43 | 17.74 | 17.21 | 17.4 | 17.4 | -0.17 (-0.97%) | 25,255,703 |
| 15 Jul 2016 | CNY | 18.15 | 18.16 | 17.54 | 17.57 | 17.57 | -0.64 (-3.51%) | 37,323,160 |
| 14 Jul 2016 | CNY | 17.8 | 18.29 | 17.77 | 18.21 | 18.21 | +0.25 (+1.39%) | 43,390,397 |
| 13 Jul 2016 | CNY | 18.08 | 18.42 | 17.69 | 17.96 | 17.96 | -0.23 (-1.26%) | 45,452,909 |
| 12 Jul 2016 | CNY | 17.85 | 18.29 | 17.45 | 18.19 | 18.19 | +0.42 (+2.36%) | 59,460,329 |
| 11 Jul 2016 | CNY | 17.79 | 18.51 | 17.59 | 17.77 | 17.77 | -0.37 (-2.04%) | 56,757,370 |
| 8 Jul 2016 | CNY | 18.72 | 18.93 | 18.14 | 18.14 | 18.14 | -0.68 (-3.61%) | 57,871,304 |
| 7 Jul 2016 | CNY | 18.38 | 18.82 | 17.94 | 18.82 | 18.82 | +0.32 (+1.73%) | 90,594,795 |
| 6 Jul 2016 | CNY | 18.2 | 18.63 | 18.15 | 18.5 | 18.5 | +0.11 (+0.60%) | 68,695,540 |
| 5 Jul 2016 | CNY | 18.4 | 18.94 | 17.8 | 18.39 | 18.39 | -0.25 (-1.34%) | 94,824,359 |
| 4 Jul 2016 | CNY | 18.43 | 18.78 | 18.06 | 18.64 | 18.64 | +0.08 (+0.43%) | 84,902,330 |
| 1 Jul 2016 | CNY | 18.72 | 18.94 | 18.3 | 18.56 | 18.56 | -0.34 (-1.80%) | 86,241,673 |
| 30 Jun 2016 | CNY | 17.85 | 19.8 | 17.71 | 18.9 | 18.9 | +0.7 (+3.85%) | 121,412,144 |
| 29 Jun 2016 | CNY | 17.53 | 18.57 | 17.42 | 18.2 | 18.2 | +0.35 (+1.96%) | 124,711,514 |
| 28 Jun 2016 | CNY | 17.3 | 17.85 | 17.12 | 17.85 | 17.85 | +1.62 (+9.98%) | 146,657,344 |
| 27 Jun 2016 | CNY | 14.8 | 16.23 | 14.8 | 16.23 | 16.23 | +1.48 (+10.03%) | 41,491,631 |
| 24 Jun 2016 | CNY | 14.69 | 15.33 | 13.91 | 14.75 | 14.75 | +0.34 (+2.36%) | 104,648,537 |
| 23 Jun 2016 | CNY | 14.2 | 14.41 | 14.18 | 14.41 | 14.41 | +1.31 (+10%) | 26,541,257 |
| 22 Jun 2016 | CNY | 12.24 | 13.13 | 12.17 | 13.1 | 13.1 | +0.87 (+7.11%) | 31,781,103 |
