| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2016 | CNY | 13.429 | 13.5215 | 13.2728 | 13.3018 | 13.3018 | -0.127 (-0.95%) | 8,380,928 |
| 16 Aug 2016 | CNY | 13.4174 | 13.5273 | 13.2324 | 13.429 | 13.429 | -0.052 (-0.39%) | 11,849,617 |
| 15 Aug 2016 | CNY | 12.9895 | 13.481 | 12.8969 | 13.481 | 13.481 | +0.509 (+3.92%) | 9,832,435 |
| 12 Aug 2016 | CNY | 12.8333 | 13.001 | 12.8217 | 12.9721 | 12.9721 | +0.156 (+1.22%) | 5,084,425 |
| 11 Aug 2016 | CNY | 13.1572 | 13.2381 | 12.8102 | 12.8159 | 12.8159 | -0.416 (-3.15%) | 7,825,023 |
| 10 Aug 2016 | CNY | 13.4348 | 13.5331 | 13.1687 | 13.2324 | 13.2324 | -0.301 (-2.22%) | 9,028,481 |
| 9 Aug 2016 | CNY | 13.0473 | 13.6025 | 13.0126 | 13.5331 | 13.5331 | +0.469 (+3.59%) | 8,497,420 |
| 8 Aug 2016 | CNY | 13.0646 | 13.1803 | 12.7697 | 13.0646 | 13.0646 | -0.052 (-0.40%) | 6,949,312 |
| 5 Aug 2016 | CNY | 13.1861 | 13.5042 | 13.0993 | 13.1167 | 13.1167 | -0.121 (-0.92%) | 6,033,875 |
| 4 Aug 2016 | CNY | 13.1977 | 13.51 | 12.8969 | 13.2381 | 13.2381 | +0.04 (+0.31%) | 8,485,037 |
| 3 Aug 2016 | CNY | 13.1283 | 13.2902 | 12.7928 | 13.1977 | 13.1977 | +0.023 (+0.18%) | 7,089,591 |
| 2 Aug 2016 | CNY | 13.0126 | 13.3654 | 12.9432 | 13.1745 | 13.1745 | +0.208 (+1.61%) | 9,165,056 |
| 1 Aug 2016 | CNY | 13.0704 | 13.1051 | 12.4342 | 12.9663 | 12.9663 | -0.376 (-2.82%) | 13,104,344 |
| 29 Jul 2016 | CNY | 13.481 | 13.6661 | 13.1283 | 13.3422 | 13.3422 | -0.133 (-0.99%) | 8,482,217 |
| 28 Jul 2016 | CNY | 13.7066 | 13.7644 | 13.0184 | 13.4753 | 13.4753 | -0.306 (-2.22%) | 13,770,069 |
| 27 Jul 2016 | CNY | 15.2103 | 15.2681 | 13.7818 | 13.7818 | 13.7818 | -1.533 (-10.01%) | 29,534,358 |
| 26 Jul 2016 | CNY | 15.4821 | 15.5977 | 14.9674 | 15.3144 | 15.3144 | -0.145 (-0.94%) | 17,708,049 |
| 25 Jul 2016 | CNY | 15.6035 | 15.8291 | 15.216 | 15.459 | 15.459 | -0.144 (-0.93%) | 10,613,974 |
| 22 Jul 2016 | CNY | 16.1645 | 16.2975 | 15.5457 | 15.6035 | 15.6035 | -0.879 (-5.33%) | 16,279,361 |
| 21 Jul 2016 | CNY | 16.0546 | 16.6388 | 15.6556 | 16.4826 | 16.4826 | +0.538 (+3.37%) | 27,158,227 |
| 20 Jul 2016 | CNY | 15.6035 | 16.2513 | 15.5515 | 15.9448 | 15.9448 | +0.295 (+1.89%) | 21,301,283 |
| 19 Jul 2016 | CNY | 15.8464 | 16.2628 | 15.1813 | 15.6498 | 15.6498 | -0.653 (-4.01%) | 34,829,325 |
| 18 Jul 2016 | CNY | 14.7534 | 16.3091 | 14.7476 | 16.3033 | 16.3033 | +1.434 (+9.65%) | 43,928,002 |
| 15 Jul 2016 | CNY | 14.4584 | 15.3838 | 14.2849 | 14.869 | 14.869 | +0.63 (+4.43%) | 48,443,569 |
| 14 Jul 2016 | CNY | 12.9374 | 14.2387 | 12.9374 | 14.2387 | 14.2387 | +1.296 (+10.01%) | 38,711,535 |
| 13 Jul 2016 | CNY | 12.9837 | 13.1803 | 12.9085 | 12.9432 | 12.9432 | -0.069 (-0.53%) | 6,743,073 |
| 12 Jul 2016 | CNY | 13.0357 | 13.2034 | 12.5557 | 13.0126 | 13.0126 | -0.116 (-0.88%) | 7,528,592 |
| 11 Jul 2016 | CNY | 13.4348 | 13.5909 | 13.0126 | 13.1283 | 13.1283 | -0.503 (-3.69%) | 12,930,790 |
| 8 Jul 2016 | CNY | 13.4984 | 14.2676 | 13.3654 | 13.6314 | 13.6314 | +0.139 (+1.03%) | 17,792,375 |
| 7 Jul 2016 | CNY | 13.6835 | 13.7471 | 13.2497 | 13.4926 | 13.4926 | -14.349 (-51.54%) | 11,652,815 |
| 7 Jul 2016 |
|
|||||||
