| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Aug 2016 | CNY | 20.25 | 20.86 | 20.25 | 20.43 | 20.43 | -1.295 (-5.96%) | 5,521,662 |
| 26 Jul 2016 | CNY | 20.6 | 21.9 | 20.56 | 21.725 | 21.725 | +1 (+4.83%) | 6,306,278 |
| 25 Jul 2016 | CNY | 20.425 | 21.12 | 20.4 | 20.725 | 20.725 | +0.29 (+1.42%) | 3,844,760 |
| 22 Jul 2016 | CNY | 20.55 | 20.595 | 20.23 | 20.435 | 20.435 | -0.065 (-0.32%) | 2,948,956 |
| 21 Jul 2016 | CNY | 20.8 | 20.8 | 20.355 | 20.5 | 20.5 | -0.16 (-0.77%) | 4,098,348 |
| 20 Jul 2016 | CNY | 21 | 21.125 | 20.6 | 20.66 | 20.66 | -0.345 (-1.64%) | 3,326,086 |
| 19 Jul 2016 | CNY | 20.5 | 21.005 | 20.225 | 21.005 | 21.005 | +0.4 (+1.94%) | 3,501,824 |
| 18 Jul 2016 | CNY | 20.88 | 21.48 | 20.6 | 20.605 | 20.605 | -0.31 (-1.48%) | 5,265,490 |
| 15 Jul 2016 | CNY | 20.68 | 21.1 | 20.4 | 20.915 | 20.915 | +0.275 (+1.33%) | 5,116,578 |
| 14 Jul 2016 | CNY | 20.53 | 20.65 | 20.06 | 20.64 | 20.64 | +0.195 (+0.95%) | 5,659,456 |
| 13 Jul 2016 | CNY | 20.44 | 20.885 | 20.33 | 20.445 | 20.445 | +0.055 (+0.27%) | 7,700,148 |
| 12 Jul 2016 | CNY | 20.605 | 20.945 | 19.9 | 20.39 | 20.39 | -0.345 (-1.66%) | 10,197,894 |
| 11 Jul 2016 | CNY | 21.115 | 21.3 | 20.62 | 20.735 | 20.735 | -0.265 (-1.26%) | 12,007,610 |
| 8 Jul 2016 | CNY | 22 | 22.7 | 20.57 | 21 | 21 | -0.485 (-2.26%) | 17,014,896 |
| 7 Jul 2016 | CNY | 19.525 | 21.485 | 19.525 | 21.485 | 21.485 | +1.955 (+10.01%) | 9,357,116 |
| 6 Jul 2016 | CNY | 19.775 | 19.775 | 19.25 | 19.53 | 19.53 | -0.255 (-1.29%) | 4,430,166 |
| 5 Jul 2016 | CNY | 20 | 20.4 | 19.755 | 19.785 | 19.785 | -0.24 (-1.20%) | 5,176,864 |
| 4 Jul 2016 | CNY | 19.5 | 20.175 | 19.28 | 20.025 | 20.025 | +0.375 (+1.91%) | 4,943,858 |
| 1 Jul 2016 | CNY | 19.515 | 19.865 | 19.125 | 19.65 | 19.65 | +0.065 (+0.33%) | 4,123,816 |
| 30 Jun 2016 | CNY | 19.9 | 19.975 | 19.015 | 19.585 | 19.585 | -0.315 (-1.58%) | 8,023,668 |
| 29 Jun 2016 | CNY | 20.015 | 20.47 | 19.53 | 19.9 | 19.9 | -0.28 (-1.39%) | 5,334,324 |
| 28 Jun 2016 | CNY | 19.95 | 20.4 | 19.695 | 20.18 | 20.18 | +0.38 (+1.92%) | 10,999,068 |
| 27 Jun 2016 | CNY | 18.95 | 20.05 | 18.75 | 19.8 | 19.8 | +0.74 (+3.88%) | 10,392,972 |
| 24 Jun 2016 | CNY | 18.66 | 19.33 | 18.015 | 19.06 | 19.06 | +0.635 (+3.45%) | 10,734,604 |
| 23 Jun 2016 | CNY | 18.505 | 18.775 | 18.2 | 18.425 | 18.425 | -0.12 (-0.65%) | 4,443,424 |
| 22 Jun 2016 | CNY | 18.105 | 18.55 | 18.105 | 18.545 | 18.545 | +0.39 (+2.15%) | 3,280,618 |
| 21 Jun 2016 | CNY | 18.225 | 18.645 | 18.04 | 18.155 | 18.155 | 0.0 (0.0%) | 5,680,534 |
| 20 Jun 2016 | CNY | 18.2 | 18.33 | 18.005 | 18.155 | 18.155 | +0.015 (+0.08%) | 6,261,352 |
| 17 Jun 2016 | CNY | 18.38 | 18.75 | 18.095 | 18.14 | 18.14 | -0.235 (-1.28%) | 4,308,502 |
| 16 Jun 2016 | CNY | 18.59 | 19 | 18.295 | 18.375 | 18.375 | -0.38 (-2.03%) | 4,315,012 |
