| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jul 2016 | CNY | 15.19 | 15.56 | 14.81 | 15.46 | 15.46 | +0.14 (+0.91%) | 5,154,504 |
| 15 Jul 2016 | CNY | 15.52 | 15.68 | 15.2 | 15.32 | 15.32 | -0.3 (-1.92%) | 3,686,655 |
| 14 Jul 2016 | CNY | 15.84 | 15.99 | 15.45 | 15.62 | 15.62 | +0.01 (+0.06%) | 6,183,789 |
| 13 Jul 2016 | CNY | 15.7 | 15.85 | 15.5 | 15.61 | 15.61 | -0.08 (-0.51%) | 5,428,828 |
| 12 Jul 2016 | CNY | 15.56 | 15.86 | 15.15 | 15.69 | 15.69 | +0.13 (+0.84%) | 6,682,933 |
| 11 Jul 2016 | CNY | 15.6 | 15.69 | 15.18 | 15.56 | 15.56 | +0.01 (+0.06%) | 7,234,271 |
| 8 Jul 2016 | CNY | 15.63 | 15.85 | 15.51 | 15.55 | 15.55 | -0.08 (-0.51%) | 6,401,157 |
| 7 Jul 2016 | CNY | 16 | 16.08 | 15.5 | 15.63 | 15.63 | -0.45 (-2.80%) | 9,495,516 |
| 6 Jul 2016 | CNY | 15.87 | 16.27 | 15.48 | 16.08 | 16.08 | +0.22 (+1.39%) | 19,336,969 |
| 5 Jul 2016 | CNY | 14.42 | 15.86 | 14.28 | 15.86 | 15.86 | +1.44 (+9.99%) | 15,423,561 |
| 4 Jul 2016 | CNY | 14.18 | 14.47 | 14 | 14.42 | 14.42 | +0.21 (+1.48%) | 4,753,626 |
| 1 Jul 2016 | CNY | 14.5 | 14.5 | 14.1 | 14.21 | 14.21 | -0.21 (-1.46%) | 4,316,411 |
| 30 Jun 2016 | CNY | 14.3 | 14.47 | 14 | 14.42 | 14.42 | +0.06 (+0.42%) | 6,373,351 |
| 29 Jun 2016 | CNY | 14 | 14.56 | 13.94 | 14.36 | 14.36 | +0.37 (+2.64%) | 7,933,578 |
| 28 Jun 2016 | CNY | 13.8 | 14.1 | 13.71 | 13.99 | 13.99 | +0.13 (+0.94%) | 5,071,669 |
| 27 Jun 2016 | CNY | 13.4 | 13.97 | 13.2 | 13.86 | 13.86 | +0.35 (+2.59%) | 5,232,909 |
| 24 Jun 2016 | CNY | 13.51 | 13.76 | 12.72 | 13.51 | 13.51 | -0.01 (-0.07%) | 4,822,622 |
| 23 Jun 2016 | CNY | 13.48 | 13.83 | 13.35 | 13.52 | 13.52 | -0.07 (-0.52%) | 3,523,573 |
| 22 Jun 2016 | CNY | 13.2 | 13.62 | 13.11 | 13.59 | 13.59 | +0.32 (+2.41%) | 3,288,686 |
| 21 Jun 2016 | CNY | 13.55 | 13.63 | 13.04 | 13.27 | 13.27 | -0.13 (-0.97%) | 3,964,717 |
| 20 Jun 2016 | CNY | 13.5 | 13.65 | 13.11 | 13.4 | 13.4 | -0.03 (-0.22%) | 2,847,612 |
| 17 Jun 2016 | CNY | 13.55 | 13.85 | 13.37 | 13.43 | 13.43 | -0.17 (-1.25%) | 3,905,529 |
| 16 Jun 2016 | CNY | 13.29 | 13.77 | 13.29 | 13.6 | 13.6 | +0.31 (+2.33%) | 4,961,795 |
| 15 Jun 2016 | CNY | 12.71 | 13.45 | 12.71 | 13.29 | 13.29 | +0.31 (+2.39%) | 3,537,269 |
| 14 Jun 2016 | CNY | 12.5 | 13.1 | 12.47 | 12.98 | 12.98 | +0.46 (+3.67%) | 5,086,220 |
| 13 Jun 2016 | CNY | 13.61 | 13.74 | 12.52 | 12.52 | 12.52 | -1.39 (-9.99%) | 5,493,984 |
| 8 Jun 2016 | CNY | 14.05 | 14.08 | 13.77 | 13.91 | 13.91 | -0.14 (-1.00%) | 2,706,504 |
| 7 Jun 2016 | CNY | 13.96 | 14.09 | 13.7 | 14.05 | 14.05 | +0.02 (+0.14%) | 3,286,866 |
| 6 Jun 2016 | CNY | 14 | 14.18 | 13.91 | 14.03 | 14.03 | -0.03 (-0.21%) | 3,602,862 |
| 3 Jun 2016 | CNY | 14.15 | 14.3 | 13.95 | 14.06 | 14.06 | -0.18 (-1.26%) | 4,153,516 |
