| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Aug 2016 | CNY | 16.1422 | 16.7111 | 16.0044 | 16.5244 | 16.5244 | +0.387 (+2.40%) | 7,482,582 |
| 3 Aug 2016 | CNY | 15.8311 | 16.2444 | 15.8267 | 16.1378 | 16.1378 | +0.151 (+0.95%) | 7,639,625 |
| 2 Aug 2016 | CNY | 15.8933 | 16.08 | 15.6578 | 15.9867 | 15.9867 | +0.165 (+1.04%) | 6,402,719 |
| 1 Aug 2016 | CNY | 16.1378 | 16.1556 | 15.56 | 15.8222 | 15.8222 | -0.445 (-2.73%) | 8,693,084 |
| 29 Jul 2016 | CNY | 16.7022 | 16.7333 | 15.9289 | 16.2667 | 16.2667 | -0.431 (-2.58%) | 12,838,927 |
| 28 Jul 2016 | CNY | 16.9333 | 17.28 | 16.4933 | 16.6978 | 16.6978 | -0.471 (-2.74%) | 11,638,525 |
| 27 Jul 2016 | CNY | 18.1867 | 18.3022 | 17.1467 | 17.1689 | 17.1689 | -0.973 (-5.36%) | 16,066,872 |
| 26 Jul 2016 | CNY | 17.6 | 18.1733 | 17.5156 | 18.1422 | 18.1422 | +0.542 (+3.08%) | 10,312,389 |
| 25 Jul 2016 | CNY | 17.6444 | 17.7556 | 17.2844 | 17.6 | 17.6 | -0.182 (-1.02%) | 5,849,192 |
| 22 Jul 2016 | CNY | 17.96 | 18.1956 | 17.6889 | 17.7822 | 17.7822 | -0.004 (-0.03%) | 10,043,871 |
| 21 Jul 2016 | CNY | 17.8889 | 17.9511 | 17.5156 | 17.7867 | 17.7867 | +0.142 (+0.81%) | 7,410,465 |
| 20 Jul 2016 | CNY | 17.8978 | 17.9378 | 17.5644 | 17.6444 | 17.6444 | -0.218 (-1.22%) | 6,717,206 |
| 19 Jul 2016 | CNY | 17.4711 | 17.8667 | 17.3244 | 17.8622 | 17.8622 | +0.387 (+2.21%) | 9,628,083 |
| 18 Jul 2016 | CNY | 18.0444 | 18.3689 | 17.2889 | 17.4756 | 17.4756 | -0.711 (-3.91%) | 16,860,746 |
| 15 Jul 2016 | CNY | 18.2133 | 18.4089 | 17.8978 | 18.1867 | 18.1867 | -0.027 (-0.15%) | 10,717,850 |
| 14 Jul 2016 | CNY | 18.2133 | 18.4222 | 18 | 18.2133 | 18.2133 | +0.075 (+0.42%) | 12,349,071 |
| 13 Jul 2016 | CNY | 18.3511 | 18.5289 | 17.7689 | 18.1378 | 18.1378 | -0.124 (-0.68%) | 18,095,476 |
| 12 Jul 2016 | CNY | 18.6044 | 18.8578 | 17.8267 | 18.2622 | 18.2622 | -0.707 (-3.73%) | 22,911,624 |
| 11 Jul 2016 | CNY | 19.8978 | 20.4444 | 18.6222 | 18.9689 | 18.9689 | -0.409 (-2.11%) | 24,172,083 |
| 8 Jul 2016 | CNY | 18.4711 | 19.7156 | 18.3511 | 19.3778 | 19.3778 | +1.031 (+5.62%) | 20,305,084 |
| 7 Jul 2016 | CNY | 19.1511 | 19.3244 | 18.2844 | 18.3467 | 18.3467 | -0.915 (-4.75%) | 18,974,268 |
| 6 Jul 2016 | CNY | 19.0444 | 19.4089 | 18.8933 | 19.2622 | 19.2622 | +0.084 (+0.44%) | 11,503,665 |
| 5 Jul 2016 | CNY | 19.4978 | 19.6444 | 18.8222 | 19.1778 | 19.1778 | -0.178 (-0.92%) | 20,910,066 |
| 4 Jul 2016 | CNY | 17.6889 | 19.4978 | 17.5956 | 19.3556 | 19.3556 | +1.631 (+9.20%) | 23,023,602 |
| 1 Jul 2016 | CNY | 17.1111 | 17.8889 | 17.1111 | 17.7244 | 17.7244 | +0.533 (+3.10%) | 12,257,667 |
| 30 Jun 2016 | CNY | 17.5733 | 17.9689 | 17.0133 | 17.1911 | 17.1911 | -0.289 (-1.65%) | 14,200,614 |
| 29 Jun 2016 | CNY | 17.8489 | 18.1778 | 17.44 | 17.48 | 17.48 | -0.364 (-2.04%) | 14,057,894 |
| 28 Jun 2016 | CNY | 17.6933 | 18.5689 | 17.5644 | 17.8444 | 17.8444 | +0.071 (+0.40%) | 19,592,860 |
| 27 Jun 2016 | CNY | 16.6444 | 18.2578 | 16.4889 | 17.7733 | 17.7733 | +1.098 (+6.58%) | 16,332,828 |
| 24 Jun 2016 | CNY | 16.1156 | 17.1111 | 15.4667 | 16.6756 | 16.6756 | +0.431 (+2.65%) | 19,354,466 |
