| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Aug 2016 | CNY | 13.71 | 14.56 | 13.66 | 14.47 | 14.47 | +0.71 (+5.16%) | 9,681,480 |
| 2 Aug 2016 | CNY | 13.59 | 13.76 | 13.44 | 13.76 | 13.76 | +0.18 (+1.33%) | 2,652,769 |
| 1 Aug 2016 | CNY | 13.58 | 13.65 | 13.31 | 13.58 | 13.58 | +0.01 (+0.07%) | 3,050,351 |
| 29 Jul 2016 | CNY | 13.54 | 13.73 | 13.45 | 13.57 | 13.57 | +0.02 (+0.15%) | 2,307,087 |
| 28 Jul 2016 | CNY | 13.91 | 14.06 | 13.38 | 13.55 | 13.55 | -0.35 (-2.52%) | 6,860,800 |
| 27 Jul 2016 | CNY | 14.56 | 14.56 | 13.4 | 13.9 | 13.9 | -0.59 (-4.07%) | 9,934,434 |
| 26 Jul 2016 | CNY | 14.5 | 14.59 | 14.3 | 14.49 | 14.49 | +0.09 (+0.63%) | 5,711,450 |
| 25 Jul 2016 | CNY | 13.92 | 14.5 | 13.9 | 14.4 | 14.4 | +0.37 (+2.64%) | 7,060,740 |
| 22 Jul 2016 | CNY | 14.25 | 14.25 | 13.92 | 14.03 | 14.03 | -0.13 (-0.92%) | 6,137,040 |
| 21 Jul 2016 | CNY | 14.02 | 14.37 | 14 | 14.16 | 14.16 | 0.0 (0.0%) | 7,402,352 |
| 20 Jul 2016 | CNY | 14.36 | 14.75 | 14.16 | 14.16 | 14.16 | -0.04 (-0.28%) | 11,465,940 |
| 19 Jul 2016 | CNY | 13.79 | 14.4 | 13.36 | 14.2 | 14.2 | +0.33 (+2.38%) | 16,807,887 |
| 18 Jul 2016 | CNY | 14.68 | 15.14 | 13.4 | 13.87 | 13.87 | -0.73 (-5%) | 21,693,705 |
| 15 Jul 2016 | CNY | 14.76 | 15 | 14.37 | 14.6 | 14.6 | -0.15 (-1.02%) | 6,263,386 |
| 14 Jul 2016 | CNY | 14.89 | 15 | 14.6 | 14.75 | 14.75 | -0.15 (-1.01%) | 7,468,649 |
| 13 Jul 2016 | CNY | 14.89 | 15.13 | 14.51 | 14.9 | 14.9 | +0.01 (+0.07%) | 7,985,229 |
| 12 Jul 2016 | CNY | 15 | 15.1 | 14.3 | 14.89 | 14.89 | -0.07 (-0.47%) | 9,642,403 |
| 11 Jul 2016 | CNY | 15.52 | 15.88 | 14.96 | 14.96 | 14.96 | -0.62 (-3.98%) | 12,180,542 |
| 8 Jul 2016 | CNY | 14.89 | 15.68 | 14.81 | 15.58 | 15.58 | +0.47 (+3.11%) | 12,685,771 |
| 7 Jul 2016 | CNY | 14.94 | 15.14 | 14.51 | 15.11 | 15.11 | +0.28 (+1.89%) | 14,400,120 |
| 6 Jul 2016 | CNY | 15 | 15.14 | 14.73 | 14.83 | 14.83 | -0.33 (-2.18%) | 9,173,521 |
| 5 Jul 2016 | CNY | 15.2 | 15.34 | 14.78 | 15.16 | 15.16 | +0.01 (+0.07%) | 13,185,015 |
| 4 Jul 2016 | CNY | 14.5 | 15.49 | 14.35 | 15.15 | 15.15 | +0.46 (+3.13%) | 19,434,108 |
| 1 Jul 2016 | CNY | 14.12 | 14.88 | 14.12 | 14.69 | 14.69 | +0.6 (+4.26%) | 12,931,719 |
| 30 Jun 2016 | CNY | 14.16 | 14.83 | 14.09 | 14.09 | 14.09 | +0.27 (+1.95%) | 12,186,966 |
| 29 Jun 2016 | CNY | 14.2 | 14.23 | 13.7 | 13.82 | 13.82 | -0.19 (-1.36%) | 6,190,361 |
| 28 Jun 2016 | CNY | 13.98 | 14.18 | 13.85 | 14.01 | 14.01 | -0.07 (-0.50%) | 7,013,939 |
| 27 Jun 2016 | CNY | 13.02 | 14.25 | 12.98 | 14.08 | 14.08 | +0.92 (+6.99%) | 12,189,117 |
| 24 Jun 2016 | CNY | 13.59 | 13.62 | 12.72 | 13.16 | 13.16 | -0.44 (-3.24%) | 8,650,375 |
| 23 Jun 2016 | CNY | 13.43 | 13.77 | 13.27 | 13.6 | 13.6 | +0.09 (+0.67%) | 10,591,046 |
