| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Aug 2016 | CNY | 19.6 | 20.15 | 19.01 | 20.01 | 20.01 | +0.23 (+1.16%) | 6,178,631 |
| 29 Jul 2016 | CNY | 19.77 | 20.21 | 19.4 | 19.78 | 19.78 | -0.16 (-0.80%) | 7,311,162 |
| 28 Jul 2016 | CNY | 20.55 | 20.8 | 19.3 | 19.94 | 19.94 | -1.08 (-5.14%) | 13,341,598 |
| 27 Jul 2016 | CNY | 23.35 | 23.4 | 21.02 | 21.02 | 21.02 | -2.33 (-9.98%) | 15,029,771 |
| 26 Jul 2016 | CNY | 23.3 | 23.42 | 23.13 | 23.35 | 23.35 | +0.09 (+0.39%) | 7,970,702 |
| 25 Jul 2016 | CNY | 23.15 | 23.36 | 22.78 | 23.26 | 23.26 | -0.02 (-0.09%) | 7,785,663 |
| 22 Jul 2016 | CNY | 23.22 | 23.48 | 22.98 | 23.28 | 23.28 | -0.7 (-2.92%) | 14,621,024 |
| 21 Jul 2016 | CNY | 24.13 | 24.57 | 23.76 | 23.98 | 23.98 | -0.11 (-0.46%) | 13,614,767 |
| 20 Jul 2016 | CNY | 24.65 | 24.75 | 23.92 | 24.09 | 24.09 | -0.81 (-3.25%) | 20,297,667 |
| 19 Jul 2016 | CNY | 23.3 | 25.8 | 23.3 | 24.9 | 24.9 | +1.36 (+5.78%) | 32,529,143 |
| 18 Jul 2016 | CNY | 22.69 | 24.38 | 22.62 | 23.54 | 23.54 | +0.92 (+4.07%) | 20,782,044 |
| 15 Jul 2016 | CNY | 22.62 | 23.1 | 22.6 | 22.62 | 22.62 | -0.24 (-1.05%) | 8,177,905 |
| 14 Jul 2016 | CNY | 22.99 | 23.15 | 22.58 | 22.86 | 22.86 | -0.05 (-0.22%) | 12,571,544 |
| 13 Jul 2016 | CNY | 22.18 | 23.18 | 21.75 | 22.91 | 22.91 | +1.01 (+4.61%) | 16,540,872 |
| 12 Jul 2016 | CNY | 21.85 | 22.1 | 21.08 | 21.9 | 21.9 | +0.05 (+0.23%) | 8,294,550 |
| 11 Jul 2016 | CNY | 22.07 | 22.41 | 21.79 | 21.85 | 21.85 | -0.31 (-1.40%) | 9,399,475 |
| 8 Jul 2016 | CNY | 22.28 | 22.56 | 22.13 | 22.16 | 22.16 | -0.06 (-0.27%) | 6,128,557 |
| 7 Jul 2016 | CNY | 23 | 23 | 21.83 | 22.22 | 22.22 | -0.65 (-2.84%) | 10,474,333 |
| 6 Jul 2016 | CNY | 22.68 | 23 | 22.52 | 22.87 | 22.87 | -0.26 (-1.12%) | 12,040,186 |
| 5 Jul 2016 | CNY | 21.72 | 23.28 | 21.55 | 23.13 | 23.13 | +1.32 (+6.05%) | 19,912,113 |
| 4 Jul 2016 | CNY | 21.3 | 21.95 | 21.19 | 21.81 | 21.81 | +0.07 (+0.32%) | 8,437,287 |
| 1 Jul 2016 | CNY | 22.15 | 22.3 | 21.73 | 21.74 | 21.74 | -0.25 (-1.14%) | 7,689,309 |
| 30 Jun 2016 | CNY | 21.56 | 22.1 | 21.56 | 21.99 | 21.99 | +0.43 (+1.99%) | 11,774,170 |
| 29 Jun 2016 | CNY | 21.8 | 21.91 | 21.41 | 21.56 | 21.56 | -0.15 (-0.69%) | 7,885,692 |
| 28 Jun 2016 | CNY | 21.31 | 21.89 | 21.09 | 21.71 | 21.71 | +0.18 (+0.84%) | 9,917,764 |
| 27 Jun 2016 | CNY | 20.43 | 21.68 | 20.29 | 21.53 | 21.53 | +0.46 (+2.18%) | 9,198,012 |
| 24 Jun 2016 | CNY | 21.7 | 21.92 | 19.83 | 21.07 | 21.07 | -0.71 (-3.26%) | 10,427,362 |
| 23 Jun 2016 | CNY | 21.2 | 21.97 | 21.1 | 21.78 | 21.78 | +0.5 (+2.35%) | 9,704,416 |
| 22 Jun 2016 | CNY | 20.9 | 21.3 | 20.46 | 21.28 | 21.28 | +0.42 (+2.01%) | 7,563,783 |
| 21 Jun 2016 | CNY | 21.35 | 21.93 | 20.79 | 20.86 | 20.86 | -0.31 (-1.46%) | 7,782,793 |
