| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Aug 2016 | CNY | 16.63 | 16.63 | 16.35 | 16.47 | 16.47 | -0.14 (-0.84%) | 6,377,216 |
| 2 Aug 2016 | CNY | 16.485 | 16.645 | 16.365 | 16.61 | 16.61 | +0.12 (+0.73%) | 5,871,042 |
| 1 Aug 2016 | CNY | 16.73 | 16.73 | 16.005 | 16.49 | 16.49 | -0.415 (-2.45%) | 10,049,886 |
| 29 Jul 2016 | CNY | 17.2 | 17.33 | 16.765 | 16.905 | 16.905 | -0.27 (-1.57%) | 8,778,070 |
| 28 Jul 2016 | CNY | 17.595 | 17.78 | 16.815 | 17.175 | 17.175 | -0.475 (-2.69%) | 17,742,794 |
| 27 Jul 2016 | CNY | 19.175 | 19.4 | 17.505 | 17.65 | 17.65 | -1.54 (-8.03%) | 24,692,554 |
| 26 Jul 2016 | CNY | 19 | 19.195 | 18.755 | 19.19 | 19.19 | +0.095 (+0.50%) | 11,391,198 |
| 25 Jul 2016 | CNY | 18.905 | 19.39 | 18.79 | 19.095 | 19.095 | +0.11 (+0.58%) | 18,228,050 |
| 22 Jul 2016 | CNY | 18.5 | 19.25 | 18.29 | 18.985 | 18.985 | +0.485 (+2.62%) | 25,241,798 |
| 21 Jul 2016 | CNY | 18.075 | 19.08 | 18.065 | 18.5 | 18.5 | +0.39 (+2.15%) | 21,292,526 |
| 20 Jul 2016 | CNY | 18.41 | 18.475 | 18.05 | 18.11 | 18.11 | -0.235 (-1.28%) | 9,820,560 |
| 19 Jul 2016 | CNY | 17.89 | 18.35 | 17.755 | 18.345 | 18.345 | +0.5 (+2.80%) | 12,145,970 |
| 18 Jul 2016 | CNY | 18.005 | 18.08 | 17.66 | 17.845 | 17.845 | -0.235 (-1.30%) | 8,535,678 |
| 15 Jul 2016 | CNY | 18.51 | 18.52 | 18 | 18.08 | 18.08 | -0.41 (-2.22%) | 11,913,060 |
| 14 Jul 2016 | CNY | 18.05 | 18.595 | 17.925 | 18.49 | 18.49 | +0.45 (+2.49%) | 18,342,496 |
| 13 Jul 2016 | CNY | 17.825 | 18.18 | 17.505 | 18.04 | 18.04 | +0.235 (+1.32%) | 16,155,562 |
| 12 Jul 2016 | CNY | 17.495 | 17.84 | 16.95 | 17.805 | 17.805 | +0.305 (+1.74%) | 17,342,668 |
| 11 Jul 2016 | CNY | 17.895 | 18.09 | 17.5 | 17.5 | 17.5 | -0.395 (-2.21%) | 14,059,900 |
| 8 Jul 2016 | CNY | 17.69 | 18.14 | 17.55 | 17.895 | 17.895 | +0.22 (+1.24%) | 11,700,440 |
| 7 Jul 2016 | CNY | 18.005 | 18.18 | 17.375 | 17.675 | 17.675 | -0.27 (-1.50%) | 13,173,012 |
| 6 Jul 2016 | CNY | 17.78 | 18.33 | 17.705 | 17.945 | 17.945 | +0.095 (+0.53%) | 12,333,366 |
| 5 Jul 2016 | CNY | 18.01 | 18.05 | 17.605 | 17.85 | 17.85 | -0.04 (-0.22%) | 11,887,806 |
| 4 Jul 2016 | CNY | 17.275 | 17.925 | 17.275 | 17.89 | 17.89 | +0.415 (+2.37%) | 13,490,426 |
| 1 Jul 2016 | CNY | 18.095 | 18.175 | 17.255 | 17.475 | 17.475 | -0.445 (-2.48%) | 21,550,930 |
| 30 Jun 2016 | CNY | 17.76 | 18.26 | 17.615 | 17.92 | 17.92 | +0.105 (+0.59%) | 16,118,176 |
| 29 Jun 2016 | CNY | 18.2 | 18.2 | 17.705 | 17.815 | 17.815 | -0.225 (-1.25%) | 14,412,600 |
| 28 Jun 2016 | CNY | 17.85 | 18.175 | 17.71 | 18.04 | 18.04 | +0.02 (+0.11%) | 26,074,352 |
| 27 Jun 2016 | CNY | 16.2 | 18.02 | 16.2 | 18.02 | 18.02 | +1.64 (+10.01%) | 33,082,812 |
| 24 Jun 2016 | CNY | 16.7 | 16.9 | 15.75 | 16.38 | 16.38 | -0.425 (-2.53%) | 14,230,470 |
| 23 Jun 2016 | CNY | 16.6 | 17.14 | 16.59 | 16.805 | 16.805 | +0.055 (+0.33%) | 17,703,218 |
