| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jul 2016 | CNY | 10.51 | 10.64 | 10.22 | 10.44 | 10.44 | -0.07 (-0.67%) | 5,401,108 |
| 27 Jul 2016 | CNY | 11.19 | 11.33 | 10.41 | 10.51 | 10.51 | -0.64 (-5.74%) | 8,428,115 |
| 26 Jul 2016 | CNY | 11 | 11.17 | 10.97 | 11.15 | 11.15 | +0.12 (+1.09%) | 4,147,825 |
| 25 Jul 2016 | CNY | 11.02 | 11.2 | 10.9 | 11.03 | 11.03 | -0.08 (-0.72%) | 6,196,174 |
| 22 Jul 2016 | CNY | 11.7 | 11.7 | 11.08 | 11.11 | 11.11 | -0.14 (-1.24%) | 10,244,647 |
| 21 Jul 2016 | CNY | 11.24 | 11.43 | 11.19 | 11.25 | 11.25 | +0.06 (+0.54%) | 8,386,542 |
| 20 Jul 2016 | CNY | 11.35 | 11.39 | 11.15 | 11.19 | 11.19 | -0.15 (-1.32%) | 6,741,031 |
| 19 Jul 2016 | CNY | 10.94 | 11.35 | 10.87 | 11.34 | 11.34 | +0.4 (+3.66%) | 14,173,088 |
| 18 Jul 2016 | CNY | 10.81 | 11.06 | 10.58 | 10.94 | 10.94 | 0.0 (0.0%) | 7,318,070 |
| 15 Jul 2016 | CNY | 10.86 | 11.05 | 10.83 | 10.94 | 10.94 | +0.08 (+0.74%) | 5,528,918 |
| 14 Jul 2016 | CNY | 10.85 | 10.95 | 10.76 | 10.86 | 10.86 | -0.1 (-0.91%) | 6,461,793 |
| 13 Jul 2016 | CNY | 10.83 | 11.03 | 10.76 | 10.96 | 10.96 | +0.13 (+1.20%) | 6,258,760 |
| 12 Jul 2016 | CNY | 10.79 | 10.87 | 10.3 | 10.83 | 10.83 | +0.01 (+0.09%) | 8,543,521 |
| 11 Jul 2016 | CNY | 11.05 | 11.2 | 10.81 | 10.82 | 10.82 | -0.28 (-2.52%) | 7,120,090 |
| 8 Jul 2016 | CNY | 10.81 | 11.24 | 10.8 | 11.1 | 11.1 | +0.24 (+2.21%) | 9,312,353 |
| 7 Jul 2016 | CNY | 10.85 | 10.91 | 10.7 | 10.86 | 10.86 | -0.02 (-0.18%) | 4,478,818 |
| 6 Jul 2016 | CNY | 10.83 | 10.95 | 10.82 | 10.88 | 10.88 | -0.04 (-0.37%) | 3,445,148 |
| 5 Jul 2016 | CNY | 11.06 | 11.09 | 10.8 | 10.92 | 10.92 | -0.09 (-0.82%) | 6,223,279 |
| 4 Jul 2016 | CNY | 10.71 | 11.15 | 10.67 | 11.01 | 11.01 | +0.18 (+1.66%) | 6,166,235 |
| 1 Jul 2016 | CNY | 10.9 | 11.03 | 10.78 | 10.83 | 10.83 | 0.0 (0.0%) | 5,389,746 |
| 30 Jun 2016 | CNY | 11.02 | 11.15 | 10.82 | 10.83 | 10.83 | -0.05 (-0.46%) | 5,549,148 |
| 29 Jun 2016 | CNY | 11.05 | 11.05 | 10.8 | 10.88 | 10.88 | -0.14 (-1.27%) | 7,250,546 |
| 28 Jun 2016 | CNY | 10.49 | 11.14 | 10.41 | 11.02 | 11.02 | +0.49 (+4.65%) | 13,785,183 |
| 27 Jun 2016 | CNY | 10.01 | 10.55 | 10.01 | 10.53 | 10.53 | +0.36 (+3.54%) | 7,484,707 |
| 24 Jun 2016 | CNY | 10.3 | 10.44 | 9.82 | 10.17 | 10.17 | -0.2 (-1.93%) | 6,695,463 |
| 23 Jun 2016 | CNY | 10.36 | 10.47 | 10.13 | 10.37 | 10.37 | 0.0 (0.0%) | 5,985,199 |
| 22 Jun 2016 | CNY | 10.01 | 10.39 | 9.93 | 10.37 | 10.37 | +0.36 (+3.60%) | 5,674,285 |
| 21 Jun 2016 | CNY | 10.16 | 10.35 | 9.94 | 10.01 | 10.01 | -0.09 (-0.89%) | 5,645,422 |
| 20 Jun 2016 | CNY | 10.02 | 10.1 | 9.83 | 10.1 | 10.1 | +0.08 (+0.80%) | 3,549,411 |
| 17 Jun 2016 | CNY | 10.01 | 10.14 | 9.9 | 10.02 | 10.02 | +0.14 (+1.42%) | 4,322,688 |
