| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jul 2016 | CNY | 20.2882 | 20.5794 | 18.5294 | 18.6882 | 18.6882 | -1.606 (-7.91%) | 22,231,355 |
| 8 Jul 2016 | CNY | 21.0559 | 21.3971 | 20.15 | 20.2941 | 20.2941 | -0.727 (-3.46%) | 17,815,690 |
| 7 Jul 2016 | CNY | 21.4706 | 21.6706 | 20.6088 | 21.0206 | 21.0206 | -0.365 (-1.71%) | 18,236,597 |
| 6 Jul 2016 | CNY | 21.7529 | 22.4794 | 20.5735 | 21.3853 | 21.3853 | -0.321 (-1.48%) | 25,030,565 |
| 5 Jul 2016 | CNY | 21.1765 | 22.5265 | 20.3 | 21.7059 | 21.7059 | +0.838 (+4.02%) | 26,726,359 |
| 4 Jul 2016 | CNY | 19.4118 | 20.95 | 19.4118 | 20.8677 | 20.8677 | +1.191 (+6.05%) | 24,758,684 |
| 1 Jul 2016 | CNY | 19.2971 | 20.1941 | 19.2118 | 19.6765 | 19.6765 | +0.556 (+2.91%) | 20,764,595 |
| 30 Jun 2016 | CNY | 19.85 | 20.3382 | 19.1177 | 19.1206 | 19.1206 | -1.882 (-8.96%) | 33,086,661 |
| 29 Jun 2016 | CNY | 19.4118 | 21.3235 | 19.0588 | 21.0029 | 21.0029 | +1.591 (+8.20%) | 33,946,572 |
| 28 Jun 2016 | CNY | 18.6412 | 19.6147 | 18.5324 | 19.4118 | 19.4118 | +0.556 (+2.95%) | 28,499,364 |
| 27 Jun 2016 | CNY | 18.1677 | 19.2882 | 18.0059 | 18.8559 | 18.8559 | +0.768 (+4.24%) | 28,324,465 |
| 24 Jun 2016 | CNY | 18.1471 | 18.5294 | 16.8177 | 18.0882 | 18.0882 | -0.441 (-2.38%) | 29,675,625 |
| 23 Jun 2016 | CNY | 17.6559 | 18.9853 | 17.6559 | 18.5294 | 18.5294 | +0.721 (+4.05%) | 31,811,335 |
| 22 Jun 2016 | CNY | 17.5 | 18.3941 | 17.3206 | 17.8088 | 17.8088 | -0.012 (-0.07%) | 24,286,118 |
| 21 Jun 2016 | CNY | 17.7647 | 18.95 | 17.3853 | 17.8206 | 17.8206 | +0.206 (+1.17%) | 34,759,223 |
| 20 Jun 2016 | CNY | 17.1647 | 18.3853 | 16.85 | 17.6147 | 17.6147 | +0.265 (+1.53%) | 30,404,486 |
| 17 Jun 2016 | CNY | 16.0059 | 17.5441 | 16.0059 | 17.35 | 17.35 | +1.347 (+8.42%) | 31,156,984 |
| 16 Jun 2016 | CNY | 16.3235 | 17.0235 | 15.9412 | 16.0029 | 16.0029 | -0.385 (-2.35%) | 20,707,060 |
| 15 Jun 2016 | CNY | 15.3235 | 16.8353 | 15.1853 | 16.3882 | 16.3882 | +0.712 (+4.54%) | 21,985,348 |
| 14 Jun 2016 | CNY | 15.1765 | 16.0412 | 14.8765 | 15.6765 | 15.6765 | -0.418 (-2.59%) | 18,922,856 |
| 13 Jun 2016 | CNY | 17.1265 | 17.1265 | 16.0941 | 16.0941 | 16.0941 | -1.788 (-10.00%) | 25,842,145 |
| 8 Jun 2016 | CNY | 17.8235 | 19.3971 | 16.9912 | 17.8824 | 17.8824 | +0.026 (+0.15%) | 48,868,166 |
| 7 Jun 2016 | CNY | 16.2353 | 17.8559 | 16.05 | 17.8559 | 17.8559 | +1.623 (+10.00%) | 39,539,201 |
| 6 Jun 2016 | CNY | 16.1471 | 16.6706 | 15.6765 | 16.2324 | 16.2324 | -0.176 (-1.08%) | 17,634,004 |
| 3 Jun 2016 | CNY | 16.95 | 17.1853 | 16.3235 | 16.4088 | 16.4088 | -0.724 (-4.22%) | 23,303,977 |
| 2 Jun 2016 | CNY | 16.4353 | 17.2 | 16.1941 | 17.1324 | 17.1324 | +0.221 (+1.30%) | 28,674,270 |
| 1 Jun 2016 | CNY | 16.6647 | 17.4765 | 16.5 | 16.9118 | 16.9118 | +0.247 (+1.48%) | 37,613,509 |
| 31 May 2016 | CNY | 15.3529 | 16.7059 | 15.2882 | 16.6647 | 16.6647 | +1.185 (+7.66%) | 34,832,782 |
| 30 May 2016 | CNY | 14.9118 | 16.0265 | 14.4706 | 15.4794 | 15.4794 | +0.394 (+2.61%) | 30,979,021 |
| 27 May 2016 | CNY | 15.5882 | 16.1441 | 14.8529 | 15.0853 | 15.0853 | -0.344 (-2.23%) | 40,908,439 |
