| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Aug 2016 | CNY | 17.93 | 18.38 | 17.7 | 17.88 | 17.88 | -0.05 (-0.28%) | 4,941,866 |
| 2 Aug 2016 | CNY | 17.81 | 18.13 | 17.73 | 17.93 | 17.93 | -0.1 (-0.55%) | 5,638,784 |
| 1 Aug 2016 | CNY | 17.94 | 18.27 | 17.33 | 18.03 | 18.03 | +0.18 (+1.01%) | 5,812,861 |
| 29 Jul 2016 | CNY | 18.27 | 18.27 | 17.7 | 17.85 | 17.85 | -0.43 (-2.35%) | 6,564,597 |
| 28 Jul 2016 | CNY | 18.18 | 18.4 | 17.9 | 18.28 | 18.28 | +0.11 (+0.61%) | 7,609,492 |
| 27 Jul 2016 | CNY | 19.55 | 19.64 | 17.91 | 18.17 | 18.17 | -1.38 (-7.06%) | 15,336,426 |
| 26 Jul 2016 | CNY | 19.51 | 19.62 | 19.3 | 19.55 | 19.55 | +0.05 (+0.26%) | 6,144,322 |
| 25 Jul 2016 | CNY | 19.35 | 19.55 | 19.22 | 19.5 | 19.5 | +0.2 (+1.04%) | 5,904,609 |
| 22 Jul 2016 | CNY | 19.46 | 19.73 | 19.16 | 19.3 | 19.3 | -0.2 (-1.03%) | 7,839,681 |
| 21 Jul 2016 | CNY | 19.68 | 19.9 | 19.5 | 19.5 | 19.5 | -0.12 (-0.61%) | 7,509,249 |
| 20 Jul 2016 | CNY | 19.87 | 19.98 | 19.61 | 19.62 | 19.62 | -0.27 (-1.36%) | 7,520,334 |
| 19 Jul 2016 | CNY | 19.3 | 19.98 | 19.3 | 19.89 | 19.89 | +0.35 (+1.79%) | 11,153,734 |
| 18 Jul 2016 | CNY | 19.57 | 19.7 | 19.1 | 19.54 | 19.54 | -0.08 (-0.41%) | 9,481,793 |
| 15 Jul 2016 | CNY | 19.75 | 20.08 | 19.57 | 19.62 | 19.62 | -0.15 (-0.76%) | 14,090,592 |
| 14 Jul 2016 | CNY | 19.2 | 19.88 | 19.03 | 19.77 | 19.77 | +0.59 (+3.08%) | 19,330,118 |
| 13 Jul 2016 | CNY | 19.12 | 19.53 | 19.09 | 19.18 | 19.18 | +0.12 (+0.63%) | 14,571,684 |
| 12 Jul 2016 | CNY | 18.79 | 19.12 | 18.36 | 19.06 | 19.06 | +0.31 (+1.65%) | 12,237,325 |
| 11 Jul 2016 | CNY | 18.6 | 19.25 | 18.56 | 18.75 | 18.75 | +0.15 (+0.81%) | 14,886,463 |
| 8 Jul 2016 | CNY | 18.5 | 18.77 | 18.21 | 18.6 | 18.6 | +0.09 (+0.49%) | 9,356,307 |
| 7 Jul 2016 | CNY | 18.89 | 18.92 | 18.43 | 18.51 | 18.51 | -0.39 (-2.06%) | 8,929,892 |
| 6 Jul 2016 | CNY | 18.95 | 19.18 | 18.71 | 18.9 | 18.9 | -0.18 (-0.94%) | 7,719,507 |
| 5 Jul 2016 | CNY | 19.26 | 19.36 | 18.8 | 19.08 | 19.08 | 0.0 (0.0%) | 11,375,711 |
| 4 Jul 2016 | CNY | 18.59 | 19.14 | 18.46 | 19.08 | 19.08 | +0.34 (+1.81%) | 12,592,715 |
| 1 Jul 2016 | CNY | 18.85 | 18.99 | 18.58 | 18.74 | 18.74 | -0.18 (-0.95%) | 9,783,371 |
| 30 Jun 2016 | CNY | 19 | 19.14 | 18.71 | 18.92 | 18.92 | -0.01 (-0.05%) | 7,322,662 |
| 29 Jun 2016 | CNY | 19.2 | 19.25 | 18.77 | 18.93 | 18.93 | -0.31 (-1.61%) | 14,359,800 |
| 28 Jun 2016 | CNY | 19.11 | 19.54 | 18.8 | 19.24 | 19.24 | +0.07 (+0.37%) | 20,076,689 |
| 27 Jun 2016 | CNY | 17.91 | 19.4 | 17.9 | 19.17 | 19.17 | +1.11 (+6.15%) | 17,989,614 |
| 24 Jun 2016 | CNY | 18.63 | 18.79 | 17.6 | 18.06 | 18.06 | -0.36 (-1.95%) | 15,201,719 |
| 23 Jun 2016 | CNY | 17.67 | 18.56 | 17.63 | 18.42 | 18.42 | +0.76 (+4.30%) | 15,548,042 |
