| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Aug 2016 | CNY | 18.91 | 19.03 | 18.76 | 18.86 | 18.86 | -0.14 (-0.74%) | 5,089,321 |
| 2 Aug 2016 | CNY | 18.95 | 19.08 | 18.7 | 19 | 19 | +0.14 (+0.74%) | 6,684,839 |
| 1 Aug 2016 | CNY | 18.71 | 19.17 | 18.35 | 18.86 | 18.86 | -0.04 (-0.21%) | 9,002,181 |
| 29 Jul 2016 | CNY | 19.06 | 19.3 | 18.6 | 18.9 | 18.9 | -0.18 (-0.94%) | 8,279,969 |
| 28 Jul 2016 | CNY | 19.5 | 19.7 | 18.31 | 19.08 | 19.08 | -0.37 (-1.90%) | 13,608,366 |
| 27 Jul 2016 | CNY | 21.33 | 21.34 | 19.35 | 19.45 | 19.45 | -1.86 (-8.73%) | 20,298,938 |
| 26 Jul 2016 | CNY | 21.04 | 21.37 | 21 | 21.31 | 21.31 | +0.27 (+1.28%) | 10,766,545 |
| 25 Jul 2016 | CNY | 21.5 | 21.58 | 20.77 | 21.04 | 21.04 | -0.56 (-2.59%) | 15,603,366 |
| 22 Jul 2016 | CNY | 22.09 | 22.09 | 21.6 | 21.6 | 21.6 | -0.51 (-2.31%) | 14,680,188 |
| 21 Jul 2016 | CNY | 21.6 | 22.45 | 21.5 | 22.11 | 22.11 | +0.48 (+2.22%) | 22,028,566 |
| 20 Jul 2016 | CNY | 22 | 22.47 | 21.62 | 21.63 | 21.63 | -0.52 (-2.35%) | 18,899,133 |
| 19 Jul 2016 | CNY | 21.8 | 22.19 | 21.45 | 22.15 | 22.15 | +0.8 (+3.75%) | 19,578,296 |
| 18 Jul 2016 | CNY | 21.42 | 21.63 | 21.1 | 21.35 | 21.35 | -0.32 (-1.48%) | 11,261,213 |
| 15 Jul 2016 | CNY | 22.05 | 22.11 | 21.66 | 21.67 | 21.67 | -0.36 (-1.63%) | 13,330,020 |
| 14 Jul 2016 | CNY | 21.9 | 22.05 | 21.65 | 22.03 | 22.03 | -0.08 (-0.36%) | 17,577,777 |
| 13 Jul 2016 | CNY | 21.69 | 22.47 | 21.29 | 22.11 | 22.11 | +0.55 (+2.55%) | 32,575,783 |
| 12 Jul 2016 | CNY | 20.74 | 21.56 | 20.25 | 21.56 | 21.56 | +0.84 (+4.05%) | 22,291,327 |
| 11 Jul 2016 | CNY | 21.21 | 21.55 | 20.66 | 20.72 | 20.72 | -0.48 (-2.26%) | 17,246,514 |
| 8 Jul 2016 | CNY | 20.46 | 21.48 | 20.46 | 21.2 | 21.2 | +0.63 (+3.06%) | 20,637,774 |
| 7 Jul 2016 | CNY | 20.96 | 20.96 | 20.2 | 20.57 | 20.57 | -0.32 (-1.53%) | 16,299,244 |
| 6 Jul 2016 | CNY | 21.09 | 21.17 | 20.8 | 20.89 | 20.89 | -0.34 (-1.60%) | 11,423,301 |
| 5 Jul 2016 | CNY | 21.4 | 21.5 | 20.84 | 21.23 | 21.23 | -0.15 (-0.70%) | 15,691,827 |
| 4 Jul 2016 | CNY | 20.71 | 21.45 | 20.68 | 21.38 | 21.38 | +0.3 (+1.42%) | 17,346,415 |
| 1 Jul 2016 | CNY | 21 | 21.64 | 20.99 | 21.08 | 21.08 | +0.1 (+0.48%) | 21,358,112 |
| 30 Jun 2016 | CNY | 20.99 | 21.26 | 20.61 | 20.98 | 20.98 | -0.03 (-0.14%) | 13,169,918 |
| 29 Jun 2016 | CNY | 21.5 | 21.5 | 20.8 | 21.01 | 21.01 | -0.31 (-1.45%) | 18,044,738 |
| 28 Jun 2016 | CNY | 21.15 | 21.88 | 20.91 | 21.32 | 21.32 | -0.01 (-0.05%) | 27,306,925 |
| 27 Jun 2016 | CNY | 20.32 | 21.47 | 20.28 | 21.33 | 21.33 | +0.67 (+3.24%) | 32,089,881 |
| 24 Jun 2016 | CNY | 19.35 | 21 | 18.6 | 20.66 | 20.66 | +1.07 (+5.46%) | 34,923,729 |
| 23 Jun 2016 | CNY | 19.43 | 19.78 | 19.13 | 19.59 | 19.59 | +0.43 (+2.24%) | 20,949,404 |
