| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Aug 2016 | CNY | 17.8933 | 17.9533 | 17.76 | 17.8533 | 17.8533 | -0.04 (-0.22%) | 1,270,840 |
| 2 Aug 2016 | CNY | 17.6333 | 18.06 | 17.6333 | 17.8933 | 17.8933 | +0.133 (+0.75%) | 1,274,317 |
| 1 Aug 2016 | CNY | 17.8867 | 18.1733 | 17.0667 | 17.76 | 17.76 | -0.047 (-0.26%) | 2,671,375 |
| 29 Jul 2016 | CNY | 18.16 | 18.3333 | 17.8 | 17.8067 | 17.8067 | -0.353 (-1.95%) | 1,793,851 |
| 28 Jul 2016 | CNY | 17.9133 | 18.2933 | 17.7733 | 18.16 | 18.16 | +0.093 (+0.52%) | 2,816,542 |
| 27 Jul 2016 | CNY | 19.2733 | 19.6533 | 17.6733 | 18.0667 | 18.0667 | -1.133 (-5.90%) | 4,420,659 |
| 26 Jul 2016 | CNY | 19 | 19.2667 | 18.7933 | 19.2 | 19.2 | +0.333 (+1.77%) | 1,575,355 |
| 25 Jul 2016 | CNY | 19.3267 | 19.3267 | 18.7933 | 18.8667 | 18.8667 | -0.227 (-1.19%) | 1,954,906 |
| 22 Jul 2016 | CNY | 19.0733 | 19.48 | 19.0067 | 19.0933 | 19.0933 | -0.127 (-0.66%) | 2,503,125 |
| 21 Jul 2016 | CNY | 19.3333 | 19.6 | 19.1867 | 19.22 | 19.22 | -0.153 (-0.79%) | 3,071,593 |
| 20 Jul 2016 | CNY | 19.3 | 19.5467 | 19.0933 | 19.3733 | 19.3733 | +0.16 (+0.83%) | 3,202,867 |
| 19 Jul 2016 | CNY | 19.04 | 19.3667 | 18.72 | 19.2133 | 19.2133 | -0.007 (-0.03%) | 2,862,675 |
| 18 Jul 2016 | CNY | 19.3333 | 19.44 | 18.8067 | 19.22 | 19.22 | -0.26 (-1.33%) | 3,081,661 |
| 15 Jul 2016 | CNY | 19.3333 | 19.5267 | 19.2 | 19.48 | 19.48 | +0.107 (+0.55%) | 2,602,069 |
| 14 Jul 2016 | CNY | 19.46 | 19.46 | 19.1333 | 19.3733 | 19.3733 | -0.013 (-0.07%) | 2,080,509 |
| 13 Jul 2016 | CNY | 19.2 | 19.4533 | 19 | 19.3867 | 19.3867 | +0.347 (+1.82%) | 3,270,723 |
| 12 Jul 2016 | CNY | 18.8533 | 19.2267 | 18.4067 | 19.04 | 19.04 | +0.28 (+1.49%) | 3,497,859 |
| 11 Jul 2016 | CNY | 19.24 | 19.5933 | 18.6667 | 18.76 | 18.76 | -0.513 (-2.66%) | 3,600,810 |
| 8 Jul 2016 | CNY | 19.52 | 19.72 | 19.0067 | 19.2733 | 19.2733 | -0.367 (-1.87%) | 4,136,911 |
| 7 Jul 2016 | CNY | 20.34 | 20.5267 | 19.4 | 19.64 | 19.64 | -0.547 (-2.71%) | 5,799,342 |
| 6 Jul 2016 | CNY | 19.6 | 20.3333 | 19.4667 | 20.1867 | 20.1867 | +0.62 (+3.17%) | 7,984,740 |
| 5 Jul 2016 | CNY | 19.3 | 19.9467 | 19.1467 | 19.5667 | 19.5667 | +0.333 (+1.73%) | 4,709,991 |
| 4 Jul 2016 | CNY | 18.9333 | 19.48 | 18.8067 | 19.2333 | 19.2333 | +0.127 (+0.66%) | 3,779,215 |
| 1 Jul 2016 | CNY | 19.7267 | 19.9133 | 18.9133 | 19.1067 | 19.1067 | -0.687 (-3.47%) | 5,070,589 |
| 30 Jun 2016 | CNY | 19.5533 | 20.22 | 19.4133 | 19.7933 | 19.7933 | +0.24 (+1.23%) | 5,429,268 |
| 29 Jun 2016 | CNY | 19.8333 | 20.06 | 19.4467 | 19.5533 | 19.5533 | -0.253 (-1.28%) | 3,431,991 |
| 28 Jun 2016 | CNY | 19.9867 | 20.2733 | 19.3267 | 19.8067 | 19.8067 | -0.18 (-0.90%) | 5,763,652 |
| 27 Jun 2016 | CNY | 19.32 | 20 | 19.2 | 19.9867 | 19.9867 | +0.453 (+2.32%) | 5,938,956 |
| 24 Jun 2016 | CNY | 19.5333 | 19.7333 | 18.3333 | 19.5333 | 19.5333 | +0.1 (+0.51%) | 7,938,799 |
| 23 Jun 2016 | CNY | 19.74 | 20.64 | 19.3333 | 19.4333 | 19.4333 | -0.44 (-2.21%) | 9,588,765 |
