| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jul 2016 | CNY | 19.88 | 20.35 | 19.8 | 20.29 | 20.29 | +0.4 (+2.01%) | 4,028,575 |
| 25 Jul 2016 | CNY | 19.97 | 20.2 | 19.53 | 19.89 | 19.89 | -0.24 (-1.19%) | 4,496,592 |
| 22 Jul 2016 | CNY | 20.81 | 20.97 | 20.11 | 20.13 | 20.13 | -0.87 (-4.14%) | 6,718,247 |
| 21 Jul 2016 | CNY | 21.3 | 21.68 | 21 | 21 | 21 | -0.3 (-1.41%) | 7,155,340 |
| 20 Jul 2016 | CNY | 21.09 | 21.38 | 20.81 | 21.3 | 21.3 | +0.3 (+1.43%) | 5,805,854 |
| 19 Jul 2016 | CNY | 20.51 | 21.17 | 20.51 | 21 | 21 | -0.18 (-0.85%) | 5,481,513 |
| 18 Jul 2016 | CNY | 20.45 | 21.75 | 19.81 | 21.18 | 21.18 | +0.1 (+0.47%) | 11,900,154 |
| 15 Jul 2016 | CNY | 21.34 | 22.36 | 21.08 | 21.08 | 21.08 | -0.07 (-0.33%) | 13,664,270 |
| 14 Jul 2016 | CNY | 21 | 21.36 | 20.5 | 21.15 | 21.15 | +0.34 (+1.63%) | 7,672,579 |
| 13 Jul 2016 | CNY | 20.61 | 21.07 | 20.25 | 20.81 | 20.81 | +0.33 (+1.61%) | 7,611,675 |
| 12 Jul 2016 | CNY | 20.95 | 21.2 | 19.45 | 20.48 | 20.48 | -0.41 (-1.96%) | 13,022,600 |
| 11 Jul 2016 | CNY | 21.3 | 21.96 | 20.78 | 20.89 | 20.89 | -0.63 (-2.93%) | 9,594,519 |
| 8 Jul 2016 | CNY | 21.41 | 21.8 | 21.12 | 21.52 | 21.52 | +0.08 (+0.37%) | 8,158,963 |
| 7 Jul 2016 | CNY | 21.7 | 21.88 | 20.77 | 21.44 | 21.44 | -0.21 (-0.97%) | 11,306,050 |
| 6 Jul 2016 | CNY | 22.13 | 22.28 | 21.4 | 21.65 | 21.65 | -0.89 (-3.95%) | 12,725,877 |
| 5 Jul 2016 | CNY | 22.61 | 23.4 | 22.22 | 22.54 | 22.54 | +0.37 (+1.67%) | 15,435,367 |
| 4 Jul 2016 | CNY | 21.96 | 22.41 | 21.67 | 22.17 | 22.17 | +0.12 (+0.54%) | 8,619,884 |
| 1 Jul 2016 | CNY | 22.35 | 22.5 | 21.8 | 22.05 | 22.05 | -0.15 (-0.68%) | 7,222,483 |
| 30 Jun 2016 | CNY | 22.5 | 23.61 | 21.82 | 22.2 | 22.2 | -0.42 (-1.86%) | 12,398,430 |
| 29 Jun 2016 | CNY | 22.54 | 22.79 | 21.93 | 22.62 | 22.62 | +0.06 (+0.27%) | 13,068,907 |
| 28 Jun 2016 | CNY | 22.86 | 24.6 | 22.44 | 22.56 | 22.56 | -0.33 (-1.44%) | 22,243,508 |
| 27 Jun 2016 | CNY | 21.33 | 22.98 | 21.33 | 22.89 | 22.89 | +1.56 (+7.31%) | 23,996,974 |
| 24 Jun 2016 | CNY | 21.33 | 21.8 | 20.31 | 21.33 | 21.33 | -0.67 (-3.05%) | 24,588,079 |
| 23 Jun 2016 | CNY | 22.61 | 23.2 | 20.77 | 22 | 22 | +0.82 (+3.87%) | 36,440,224 |
| 22 Jun 2016 | CNY | 19.37 | 21.18 | 19.32 | 21.18 | 21.18 | +1.93 (+10.03%) | 25,334,757 |
| 21 Jun 2016 | CNY | 17.55 | 19.25 | 17.55 | 19.25 | 19.25 | +1.75 (+10%) | 33,603,462 |
| 20 Jun 2016 | CNY | 17.1 | 17.6 | 17.01 | 17.5 | 17.5 | +0.3 (+1.74%) | 6,881,785 |
| 17 Jun 2016 | CNY | 17.33 | 17.65 | 17 | 17.2 | 17.2 | -0.13 (-0.75%) | 7,066,035 |
| 16 Jun 2016 | CNY | 16.9 | 17.65 | 16.9 | 17.33 | 17.33 | +0.3 (+1.76%) | 9,252,954 |
| 15 Jun 2016 | CNY | 16.38 | 17.2 | 16.31 | 17.03 | 17.03 | +0.6 (+3.65%) | 6,880,213 |
