| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jul 2016 | CNY | 14.93 | 15.06 | 14.78 | 14.84 | 14.84 | -0.24 (-1.59%) | 10,983,216 |
| 19 Jul 2016 | CNY | 15.4 | 15.5 | 14.79 | 15.08 | 15.08 | -0.05 (-0.33%) | 10,928,622 |
| 18 Jul 2016 | CNY | 15 | 15.47 | 14.91 | 15.13 | 15.13 | -0.09 (-0.59%) | 12,582,489 |
| 15 Jul 2016 | CNY | 15.56 | 15.58 | 15.05 | 15.22 | 15.22 | -0.62 (-3.91%) | 18,178,960 |
| 14 Jul 2016 | CNY | 15.9 | 16 | 15.31 | 15.84 | 15.84 | -0.4 (-2.46%) | 31,729,144 |
| 13 Jul 2016 | CNY | 14.72 | 16.24 | 14.72 | 16.24 | 16.24 | +1.48 (+10.03%) | 33,545,635 |
| 12 Jul 2016 | CNY | 15.39 | 15.62 | 14.5 | 14.76 | 14.76 | -1.3 (-8.09%) | 30,822,135 |
| 11 Jul 2016 | CNY | 16 | 16.68 | 15.81 | 16.06 | 16.06 | +0.8 (+5.24%) | 32,014,366 |
| 8 Jul 2016 | CNY | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | +1.39 (+10.02%) | 927,685 |
| 17 May 2016 | CNY | 13.88 | 14.06 | 13.63 | 13.87 | 13.87 | +0.05 (+0.36%) | 4,706,667 |
| 16 May 2016 | CNY | 13.52 | 13.83 | 13.46 | 13.82 | 13.82 | +0.3 (+2.22%) | 3,816,414 |
| 13 May 2016 | CNY | 13.66 | 13.94 | 13.4 | 13.52 | 13.52 | -0.14 (-1.02%) | 3,417,935 |
| 12 May 2016 | CNY | 13.5 | 13.75 | 13.11 | 13.66 | 13.66 | -0.12 (-0.87%) | 4,010,503 |
| 11 May 2016 | CNY | 14.06 | 14.06 | 13.62 | 13.78 | 13.78 | 0.0 (0.0%) | 3,242,512 |
| 10 May 2016 | CNY | 13.8 | 14.05 | 13.59 | 13.78 | 13.78 | -0.02 (-0.14%) | 4,195,618 |
| 9 May 2016 | CNY | 14.5 | 14.59 | 13.73 | 13.8 | 13.8 | -0.97 (-6.57%) | 7,732,896 |
| 6 May 2016 | CNY | 15.48 | 15.67 | 14.6 | 14.77 | 14.77 | -0.81 (-5.20%) | 9,923,075 |
| 5 May 2016 | CNY | 14.98 | 15.91 | 14.88 | 15.58 | 15.58 | +0.52 (+3.45%) | 9,788,613 |
| 4 May 2016 | CNY | 15.2 | 15.3 | 14.91 | 15.06 | 15.06 | -0.29 (-1.89%) | 9,256,998 |
| 3 May 2016 | CNY | 14.81 | 15.58 | 14.81 | 15.35 | 15.35 | +0.28 (+1.86%) | 9,656,288 |
| 29 Apr 2016 | CNY | 14.28 | 15.37 | 14.1 | 15.07 | 15.07 | +0.82 (+5.75%) | 12,162,460 |
| 28 Apr 2016 | CNY | 14.55 | 14.55 | 13.85 | 14.25 | 14.25 | -0.21 (-1.45%) | 7,039,521 |
| 27 Apr 2016 | CNY | 14.6 | 14.67 | 14.4 | 14.46 | 14.46 | -0.14 (-0.96%) | 5,460,460 |
| 26 Apr 2016 | CNY | 14.52 | 14.69 | 14.33 | 14.6 | 14.6 | +0.08 (+0.55%) | 6,874,533 |
| 25 Apr 2016 | CNY | 14.81 | 14.81 | 14.33 | 14.52 | 14.52 | -0.21 (-1.43%) | 4,680,514 |
| 22 Apr 2016 | CNY | 14.45 | 14.78 | 14.31 | 14.73 | 14.73 | +0.11 (+0.75%) | 5,774,631 |
| 21 Apr 2016 | CNY | 14.98 | 15.15 | 14.5 | 14.62 | 14.62 | -0.39 (-2.60%) | 8,768,975 |
| 20 Apr 2016 | CNY | 16.23 | 16.4 | 14.66 | 15.01 | 15.01 | -1.17 (-7.23%) | 14,538,309 |
| 19 Apr 2016 | CNY | 16.31 | 16.83 | 16.1 | 16.18 | 16.18 | +0.15 (+0.94%) | 11,976,737 |
| 18 Apr 2016 | CNY | 16.38 | 16.38 | 16 | 16.03 | 16.03 | -0.54 (-3.26%) | 8,847,833 |
