| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Aug 2016 | CNY | 17.88 | 18 | 17.66 | 17.92 | 17.92 | +0.02 (+0.11%) | 2,683,563 |
| 2 Aug 2016 | CNY | 17.73 | 17.92 | 17.61 | 17.9 | 17.9 | +0.17 (+0.96%) | 2,319,825 |
| 1 Aug 2016 | CNY | 18.06 | 18.25 | 17.5 | 17.73 | 17.73 | -0.33 (-1.83%) | 4,323,120 |
| 29 Jul 2016 | CNY | 18.35 | 18.45 | 18.01 | 18.06 | 18.06 | -0.33 (-1.79%) | 3,923,503 |
| 28 Jul 2016 | CNY | 18.73 | 19.01 | 18 | 18.39 | 18.39 | -0.36 (-1.92%) | 5,932,155 |
| 27 Jul 2016 | CNY | 20.03 | 20.3 | 18.52 | 18.75 | 18.75 | -1.3 (-6.48%) | 9,137,230 |
| 26 Jul 2016 | CNY | 19.89 | 20.12 | 19.89 | 20.05 | 20.05 | +0.1 (+0.50%) | 3,395,787 |
| 25 Jul 2016 | CNY | 20.13 | 20.18 | 19.9 | 19.95 | 19.95 | -0.16 (-0.80%) | 4,107,558 |
| 22 Jul 2016 | CNY | 20.25 | 20.38 | 20.07 | 20.11 | 20.11 | -0.19 (-0.94%) | 5,278,865 |
| 21 Jul 2016 | CNY | 20.29 | 20.55 | 20 | 20.3 | 20.3 | +0.1 (+0.50%) | 6,437,703 |
| 20 Jul 2016 | CNY | 20.42 | 20.45 | 20.1 | 20.2 | 20.2 | -0.15 (-0.74%) | 5,033,514 |
| 19 Jul 2016 | CNY | 20.28 | 20.4 | 19.96 | 20.35 | 20.35 | +0.1 (+0.49%) | 5,391,539 |
| 18 Jul 2016 | CNY | 19.98 | 20.33 | 19.81 | 20.25 | 20.25 | +0.27 (+1.35%) | 5,582,999 |
| 15 Jul 2016 | CNY | 20.08 | 20.24 | 19.92 | 19.98 | 19.98 | -0.21 (-1.04%) | 4,546,681 |
| 14 Jul 2016 | CNY | 20.4 | 20.72 | 20.04 | 20.19 | 20.19 | -0.11 (-0.54%) | 8,545,510 |
| 13 Jul 2016 | CNY | 20.16 | 20.42 | 19.92 | 20.3 | 20.3 | +0.3 (+1.50%) | 7,892,685 |
| 12 Jul 2016 | CNY | 19.89 | 20.03 | 19.48 | 20 | 20 | +0.15 (+0.76%) | 5,344,955 |
| 11 Jul 2016 | CNY | 20.2 | 20.2 | 19.85 | 19.85 | 19.85 | -0.23 (-1.15%) | 4,863,584 |
| 8 Jul 2016 | CNY | 20.1 | 20.23 | 19.9 | 20.08 | 20.08 | 0.0 (0.0%) | 4,491,197 |
| 7 Jul 2016 | CNY | 20.28 | 20.36 | 19.85 | 20.08 | 20.08 | -0.14 (-0.69%) | 7,104,775 |
| 6 Jul 2016 | CNY | 20.43 | 20.43 | 20.05 | 20.22 | 20.22 | -0.38 (-1.84%) | 6,390,837 |
| 5 Jul 2016 | CNY | 20.39 | 21.15 | 20.09 | 20.6 | 20.6 | +0.2 (+0.98%) | 12,348,910 |
| 4 Jul 2016 | CNY | 19.62 | 20.49 | 19.6 | 20.4 | 20.4 | +0.58 (+2.93%) | 9,389,869 |
| 1 Jul 2016 | CNY | 20.08 | 20.11 | 19.8 | 19.82 | 19.82 | -0.17 (-0.85%) | 5,375,254 |
| 30 Jun 2016 | CNY | 20.35 | 20.46 | 19.9 | 19.99 | 19.99 | -0.28 (-1.38%) | 7,704,599 |
| 29 Jun 2016 | CNY | 20.11 | 21.22 | 20.11 | 20.27 | 20.27 | +0.15 (+0.75%) | 13,889,599 |
| 28 Jun 2016 | CNY | 19.38 | 20.2 | 19.3 | 20.12 | 20.12 | +0.71 (+3.66%) | 12,049,403 |
| 27 Jun 2016 | CNY | 18.81 | 19.45 | 18.8 | 19.41 | 19.41 | +0.34 (+1.78%) | 6,157,751 |
| 24 Jun 2016 | CNY | 19.5 | 19.65 | 18.3 | 19.07 | 19.07 | -0.58 (-2.95%) | 8,197,502 |
| 23 Jun 2016 | CNY | 19.25 | 19.78 | 19.1 | 19.65 | 19.65 | +0.55 (+2.88%) | 9,703,798 |
