| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jul 2016 | CNY | 12.5846 | 12.8154 | 12.4846 | 12.7077 | 12.7077 | +0.154 (+1.23%) | 13,785,514 |
| 22 Jul 2016 | CNY | 12.6154 | 12.9539 | 12.5308 | 12.5539 | 12.5539 | -0.077 (-0.61%) | 17,276,967 |
| 21 Jul 2016 | CNY | 12.6769 | 12.9077 | 12.5846 | 12.6308 | 12.6308 | -0.146 (-1.14%) | 17,499,322 |
| 20 Jul 2016 | CNY | 12.6077 | 13.2077 | 12.5769 | 12.7769 | 12.7769 | +0.185 (+1.47%) | 24,739,890 |
| 19 Jul 2016 | CNY | 12.2692 | 12.5923 | 12.2692 | 12.5923 | 12.5923 | +0.415 (+3.41%) | 17,184,620 |
| 18 Jul 2016 | CNY | 12.2308 | 12.4231 | 12.1154 | 12.1769 | 12.1769 | -0.054 (-0.44%) | 14,631,626 |
| 15 Jul 2016 | CNY | 12.6231 | 12.6769 | 12.1615 | 12.2308 | 12.2308 | -0.438 (-3.46%) | 23,928,924 |
| 14 Jul 2016 | CNY | 12.6 | 12.9769 | 12.3077 | 12.6692 | 12.6692 | +0.223 (+1.79%) | 31,502,679 |
| 13 Jul 2016 | CNY | 12.2539 | 12.6769 | 12.0385 | 12.4462 | 12.4462 | +0.3 (+2.47%) | 22,972,550 |
| 12 Jul 2016 | CNY | 11.8231 | 12.2231 | 11.8154 | 12.1462 | 12.1462 | +0.331 (+2.80%) | 20,550,238 |
| 11 Jul 2016 | CNY | 11.9154 | 12.0154 | 11.8077 | 11.8154 | 11.8154 | -0.123 (-1.03%) | 11,716,983 |
| 8 Jul 2016 | CNY | 11.9615 | 11.9769 | 11.7539 | 11.9385 | 11.9385 | +0.008 (+0.06%) | 9,006,237 |
| 7 Jul 2016 | CNY | 12.0385 | 12.1 | 11.7692 | 11.9308 | 11.9308 | -0.085 (-0.70%) | 11,103,632 |
| 6 Jul 2016 | CNY | 12.0692 | 12.0769 | 11.8308 | 12.0154 | 12.0154 | -0.061 (-0.51%) | 12,428,024 |
| 5 Jul 2016 | CNY | 12.1539 | 12.2308 | 11.9231 | 12.0769 | 12.0769 | -0.208 (-1.69%) | 16,973,182 |
| 4 Jul 2016 | CNY | 12 | 12.3154 | 11.9154 | 12.2846 | 12.2846 | +0.246 (+2.04%) | 19,895,614 |
| 1 Jul 2016 | CNY | 11.7846 | 12.4539 | 11.7692 | 12.0385 | 12.0385 | +0.339 (+2.89%) | 21,514,126 |
| 30 Jun 2016 | CNY | 11.7308 | 11.7539 | 11.5846 | 11.7 | 11.7 | -0.015 (-0.13%) | 6,872,370 |
| 29 Jun 2016 | CNY | 11.8846 | 11.8923 | 11.6 | 11.7154 | 11.7154 | -0.131 (-1.10%) | 12,411,142 |
| 28 Jun 2016 | CNY | 11.4769 | 11.8846 | 11.4769 | 11.8462 | 11.8462 | +0.369 (+3.22%) | 16,231,039 |
| 27 Jun 2016 | CNY | 11.1154 | 11.5 | 11.0923 | 11.4769 | 11.4769 | +0.162 (+1.43%) | 9,888,716 |
| 24 Jun 2016 | CNY | 11.5231 | 11.6154 | 10.8846 | 11.3154 | 11.3154 | -0.208 (-1.80%) | 10,122,342 |
| 23 Jun 2016 | CNY | 11.4615 | 11.8 | 11.3769 | 11.5231 | 11.5231 | +0.254 (+2.25%) | 14,718,134 |
| 22 Jun 2016 | CNY | 11 | 11.2769 | 10.9308 | 11.2692 | 11.2692 | +0.215 (+1.95%) | 5,551,557 |
| 21 Jun 2016 | CNY | 11.1539 | 11.2462 | 10.9539 | 11.0539 | 11.0539 | 0.0 (0.0%) | 5,838,736 |
| 20 Jun 2016 | CNY | 11.1769 | 11.2077 | 10.8692 | 11.0539 | 11.0539 | -0.115 (-1.03%) | 6,059,244 |
| 17 Jun 2016 | CNY | 11.3154 | 11.5077 | 11.1385 | 11.1692 | 11.1692 | -0.031 (-0.28%) | 7,691,222 |
| 16 Jun 2016 | CNY | 11.4615 | 11.4846 | 11.1615 | 11.2 | 11.2 | -0.3 (-2.61%) | 8,418,302 |
| 15 Jun 2016 | CNY | 10.9923 | 11.6077 | 10.9385 | 11.5 | 11.5 | +0.246 (+2.19%) | 9,110,351 |
| 14 Jun 2016 | CNY | 11.1539 | 11.4539 | 11.1 | 11.2539 | 11.2539 | -0.354 (-3.05%) | 9,242,439 |
