| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Aug 2016 | CNY | 12.8611 | 12.9222 | 12.75 | 12.8444 | 12.8444 | -0.117 (-0.90%) | 11,415,146 |
| 2 Aug 2016 | CNY | 12.8889 | 13.0389 | 12.8056 | 12.9611 | 12.9611 | 0.0 (0.0%) | 9,799,700 |
| 1 Aug 2016 | CNY | 12.6556 | 12.9667 | 12.3889 | 12.9611 | 12.9611 | +0.25 (+1.97%) | 21,722,506 |
| 29 Jul 2016 | CNY | 12.6222 | 12.8833 | 12.6167 | 12.7111 | 12.7111 | 0.0 (0.0%) | 10,238,563 |
| 28 Jul 2016 | CNY | 12.8333 | 12.8889 | 12.5833 | 12.7111 | 12.7111 | -0.122 (-0.95%) | 15,527,275 |
| 27 Jul 2016 | CNY | 13.3611 | 13.3778 | 12.5167 | 12.8333 | 12.8333 | -0.5 (-3.75%) | 26,147,208 |
| 26 Jul 2016 | CNY | 13.2333 | 13.3611 | 13.2333 | 13.3333 | 13.3333 | +0.1 (+0.76%) | 9,510,809 |
| 25 Jul 2016 | CNY | 13.2222 | 13.4111 | 13.1667 | 13.2333 | 13.2333 | -0.006 (-0.04%) | 10,811,570 |
| 22 Jul 2016 | CNY | 13.35 | 13.3778 | 13.2222 | 13.2389 | 13.2389 | -0.1 (-0.75%) | 14,008,707 |
| 21 Jul 2016 | CNY | 13.3889 | 13.4889 | 13.2778 | 13.3389 | 13.3389 | -0.111 (-0.83%) | 18,117,212 |
| 20 Jul 2016 | CNY | 13.4333 | 13.5556 | 13.3889 | 13.45 | 13.45 | +0.061 (+0.46%) | 18,818,265 |
| 19 Jul 2016 | CNY | 13.3056 | 13.4222 | 13.2667 | 13.3889 | 13.3889 | +0.011 (+0.08%) | 13,177,875 |
| 18 Jul 2016 | CNY | 13.3667 | 13.4944 | 13.1778 | 13.3778 | 13.3778 | -0.067 (-0.50%) | 17,933,731 |
| 15 Jul 2016 | CNY | 13.5722 | 13.6333 | 13.3333 | 13.4444 | 13.4444 | -0.106 (-0.78%) | 22,130,776 |
| 14 Jul 2016 | CNY | 14 | 14.0778 | 13.4667 | 13.55 | 13.55 | -0.428 (-3.06%) | 43,112,262 |
| 13 Jul 2016 | CNY | 13.6333 | 14.1556 | 13.5056 | 13.9778 | 13.9778 | +0.383 (+2.82%) | 38,095,576 |
| 12 Jul 2016 | CNY | 13.4444 | 13.6278 | 13.2833 | 13.5944 | 13.5944 | +0.133 (+0.99%) | 18,557,533 |
| 11 Jul 2016 | CNY | 13.5 | 13.6 | 13.3556 | 13.4611 | 13.4611 | -0.022 (-0.16%) | 16,231,300 |
| 8 Jul 2016 | CNY | 13.7722 | 13.7722 | 13.4611 | 13.4833 | 13.4833 | -0.2 (-1.46%) | 19,773,387 |
| 7 Jul 2016 | CNY | 13.6222 | 13.8722 | 13.5111 | 13.6833 | 13.6833 | +0.061 (+0.45%) | 17,038,771 |
| 6 Jul 2016 | CNY | 13.7944 | 13.8778 | 13.6 | 13.6222 | 13.6222 | -0.167 (-1.21%) | 19,772,382 |
| 5 Jul 2016 | CNY | 13.9722 | 13.9833 | 13.7778 | 13.7889 | 13.7889 | -0.161 (-1.15%) | 16,872,161 |
| 4 Jul 2016 | CNY | 13.8444 | 14 | 13.7833 | 13.95 | 13.95 | +0.017 (+0.12%) | 17,515,256 |
| 1 Jul 2016 | CNY | 13.8444 | 14.25 | 13.8444 | 13.9333 | 13.9333 | +0.094 (+0.68%) | 17,318,556 |
| 30 Jun 2016 | CNY | 13.8722 | 13.9833 | 13.7778 | 13.8389 | 13.8389 | -0.094 (-0.68%) | 12,451,309 |
| 29 Jun 2016 | CNY | 13.9833 | 14.1611 | 13.8556 | 13.9333 | 13.9333 | -0.1 (-0.71%) | 16,137,469 |
| 28 Jun 2016 | CNY | 13.5 | 14.1944 | 13.4556 | 14.0333 | 14.0333 | +0.422 (+3.10%) | 30,005,215 |
| 27 Jun 2016 | CNY | 13.2833 | 13.6556 | 13.25 | 13.6111 | 13.6111 | +0.211 (+1.58%) | 16,634,680 |
| 24 Jun 2016 | CNY | 13.4 | 13.6 | 12.8889 | 13.4 | 13.4 | +0.028 (+0.21%) | 16,693,277 |
| 23 Jun 2016 | CNY | 13.4444 | 13.5278 | 13.3056 | 13.3722 | 13.3722 | -0.144 (-1.07%) | 12,106,173 |
