| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Aug 2016 | CNY | 14.2894 | 14.316 | 14.1561 | 14.2028 | 14.2028 | -0.093 (-0.65%) | 3,519,975 |
| 2 Aug 2016 | CNY | 14.2561 | 14.356 | 14.1961 | 14.296 | 14.296 | -0.027 (-0.19%) | 3,171,051 |
| 1 Aug 2016 | CNY | 14.1361 | 14.3693 | 13.8897 | 14.3227 | 14.3227 | +0.08 (+0.56%) | 6,554,942 |
| 29 Jul 2016 | CNY | 14.276 | 14.376 | 14.1228 | 14.2427 | 14.2427 | +0.02 (+0.14%) | 4,622,179 |
| 28 Jul 2016 | CNY | 14.4426 | 14.4426 | 13.9896 | 14.2227 | 14.2227 | -0.207 (-1.43%) | 8,634,822 |
| 27 Jul 2016 | CNY | 15.4152 | 15.4219 | 14.0629 | 14.4293 | 14.4293 | -0.959 (-6.23%) | 15,542,136 |
| 26 Jul 2016 | CNY | 15.1754 | 15.6017 | 15.1487 | 15.3885 | 15.3885 | +0.027 (+0.17%) | 11,645,158 |
| 25 Jul 2016 | CNY | 15.1887 | 15.3885 | 15.0022 | 15.3619 | 15.3619 | +0.173 (+1.14%) | 7,460,989 |
| 22 Jul 2016 | CNY | 15.6617 | 15.715 | 15.1754 | 15.1887 | 15.1887 | -0.48 (-3.06%) | 10,003,791 |
| 21 Jul 2016 | CNY | 15.7882 | 15.8282 | 15.6017 | 15.6683 | 15.6683 | -0.133 (-0.84%) | 8,101,559 |
| 20 Jul 2016 | CNY | 15.5951 | 15.8482 | 15.5218 | 15.8016 | 15.8016 | +0.206 (+1.32%) | 11,260,106 |
| 19 Jul 2016 | CNY | 15.4618 | 15.615 | 15.3153 | 15.5951 | 15.5951 | +0.173 (+1.12%) | 7,052,397 |
| 18 Jul 2016 | CNY | 15.4552 | 15.5551 | 15.2686 | 15.4219 | 15.4219 | -0.033 (-0.22%) | 5,454,644 |
| 15 Jul 2016 | CNY | 15.5218 | 15.6217 | 15.3353 | 15.4552 | 15.4552 | -0.093 (-0.60%) | 5,602,916 |
| 14 Jul 2016 | CNY | 15.7416 | 15.7683 | 15.3219 | 15.5484 | 15.5484 | -0.147 (-0.93%) | 10,150,210 |
| 13 Jul 2016 | CNY | 15.6883 | 15.8482 | 15.5951 | 15.695 | 15.695 | +0.047 (+0.30%) | 9,077,419 |
| 12 Jul 2016 | CNY | 15.4552 | 15.655 | 15.1887 | 15.6484 | 15.6484 | +0.246 (+1.60%) | 12,036,274 |
| 11 Jul 2016 | CNY | 15.635 | 15.8349 | 15.3752 | 15.4019 | 15.4019 | -0.2 (-1.28%) | 8,291,335 |
| 8 Jul 2016 | CNY | 15.9814 | 15.9814 | 15.4552 | 15.6017 | 15.6017 | -0.38 (-2.38%) | 11,186,002 |
| 7 Jul 2016 | CNY | 16.1879 | 16.4411 | 15.8549 | 15.9814 | 15.9814 | -0.027 (-0.17%) | 11,701,274 |
| 6 Jul 2016 | CNY | 16.1213 | 16.1213 | 15.8549 | 16.0081 | 16.0081 | -0.113 (-0.70%) | 6,608,109 |
| 5 Jul 2016 | CNY | 15.9948 | 16.2612 | 15.9348 | 16.1213 | 16.1213 | +0.067 (+0.41%) | 7,264,041 |
| 4 Jul 2016 | CNY | 15.6084 | 16.3212 | 15.5018 | 16.0547 | 16.0547 | +0.406 (+2.60%) | 11,390,950 |
| 1 Jul 2016 | CNY | 15.6417 | 15.8415 | 15.3885 | 15.6484 | 15.6484 | +0.073 (+0.47%) | 6,345,482 |
| 30 Jun 2016 | CNY | 16.3212 | 16.3612 | 15.5351 | 15.5751 | 15.5751 | -0.313 (-1.97%) | 7,957,877 |
| 29 Jun 2016 | CNY | 16.0814 | 16.3678 | 15.7416 | 15.8882 | 15.8882 | -0.127 (-0.79%) | 8,394,082 |
| 28 Jun 2016 | CNY | 15.9681 | 16.2013 | 15.8549 | 16.0147 | 16.0147 | -0.107 (-0.66%) | 8,902,491 |
| 27 Jun 2016 | CNY | 15.242 | 16.3212 | 15.2153 | 16.1213 | 16.1213 | +0.726 (+4.72%) | 16,170,152 |
| 24 Jun 2016 | CNY | 15.1221 | 15.7749 | 14.8623 | 15.3952 | 15.3952 | +0.06 (+0.39%) | 17,239,085 |
| 23 Jun 2016 | CNY | 15.3619 | 15.6084 | 14.9888 | 15.3353 | 15.3353 | -0.007 (-0.04%) | 13,611,256 |
