| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jul 2016 | CNY | 17.825 | 18.19 | 17.6 | 18.135 | 18.135 | +0.445 (+2.52%) | 5,673,594 |
| 18 Jul 2016 | CNY | 18.225 | 18.35 | 17.65 | 17.69 | 17.69 | -0.535 (-2.94%) | 6,516,060 |
| 15 Jul 2016 | CNY | 18.72 | 18.845 | 18.175 | 18.225 | 18.225 | -0.715 (-3.78%) | 9,271,762 |
| 14 Jul 2016 | CNY | 19.14 | 19.14 | 18.65 | 18.94 | 18.94 | -0.21 (-1.10%) | 10,160,458 |
| 13 Jul 2016 | CNY | 18.2 | 20.045 | 18.08 | 19.15 | 19.15 | +0.925 (+5.08%) | 17,898,226 |
| 12 Jul 2016 | CNY | 18.465 | 18.6 | 17.305 | 18.225 | 18.225 | -0.24 (-1.30%) | 11,142,418 |
| 11 Jul 2016 | CNY | 18.5 | 18.925 | 18.415 | 18.465 | 18.465 | -0.095 (-0.51%) | 10,269,614 |
| 8 Jul 2016 | CNY | 18.305 | 18.885 | 18.125 | 18.56 | 18.56 | +0.24 (+1.31%) | 8,427,084 |
| 7 Jul 2016 | CNY | 18.745 | 18.85 | 18.075 | 18.32 | 18.32 | -0.4 (-2.14%) | 7,971,906 |
| 6 Jul 2016 | CNY | 18.675 | 18.85 | 18.45 | 18.72 | 18.72 | -0.03 (-0.16%) | 7,288,270 |
| 5 Jul 2016 | CNY | 18.845 | 18.97 | 18.43 | 18.75 | 18.75 | +0.04 (+0.21%) | 7,874,232 |
| 4 Jul 2016 | CNY | 18.005 | 18.9 | 18 | 18.71 | 18.71 | +0.16 (+0.86%) | 9,247,900 |
| 1 Jul 2016 | CNY | 18.92 | 19.2 | 18.53 | 18.55 | 18.55 | -0.38 (-2.01%) | 11,775,158 |
| 30 Jun 2016 | CNY | 18.53 | 19.005 | 18.1 | 18.93 | 18.93 | +0.48 (+2.60%) | 12,094,222 |
| 29 Jun 2016 | CNY | 18.655 | 18.835 | 18.15 | 18.45 | 18.45 | -0.165 (-0.89%) | 12,514,534 |
| 28 Jun 2016 | CNY | 17.765 | 19.25 | 17.7 | 18.615 | 18.615 | +0.74 (+4.14%) | 20,612,850 |
| 27 Jun 2016 | CNY | 16.65 | 17.89 | 16.5 | 17.875 | 17.875 | +1.025 (+6.08%) | 12,177,758 |
| 24 Jun 2016 | CNY | 17.35 | 17.585 | 16 | 16.85 | 16.85 | -0.415 (-2.40%) | 10,237,956 |
| 23 Jun 2016 | CNY | 17.27 | 17.7 | 17.035 | 17.265 | 17.265 | +0.145 (+0.85%) | 9,996,720 |
| 22 Jun 2016 | CNY | 16.75 | 17.24 | 16.44 | 17.12 | 17.12 | +0.375 (+2.24%) | 8,682,502 |
| 21 Jun 2016 | CNY | 17.51 | 17.69 | 16.315 | 16.745 | 16.745 | -0.58 (-3.35%) | 10,118,768 |
| 20 Jun 2016 | CNY | 17.825 | 17.845 | 16.8 | 17.325 | 17.325 | -0.34 (-1.92%) | 12,481,578 |
| 17 Jun 2016 | CNY | 17.875 | 18.28 | 17.57 | 17.665 | 17.665 | +0.09 (+0.51%) | 10,655,958 |
| 16 Jun 2016 | CNY | 17.99 | 18.1 | 17.34 | 17.575 | 17.575 | -0.375 (-2.09%) | 11,218,734 |
| 15 Jun 2016 | CNY | 16.66 | 18.125 | 16.515 | 17.95 | 17.95 | +1.05 (+6.21%) | 12,078,762 |
| 14 Jun 2016 | CNY | 16.875 | 17.175 | 16.35 | 16.9 | 16.9 | -0.425 (-2.45%) | 9,701,636 |
| 13 Jun 2016 | CNY | 18.45 | 18.45 | 17.325 | 17.325 | 17.325 | -1.925 (-10%) | 14,579,226 |
| 8 Jun 2016 | CNY | 19.25 | 19.95 | 19.235 | 19.25 | 19.25 | +0.015 (+0.08%) | 17,169,466 |
| 7 Jun 2016 | CNY | 19.3 | 19.47 | 18.9 | 19.235 | 19.235 | +0.03 (+0.16%) | 12,203,654 |
| 6 Jun 2016 | CNY | 19.54 | 19.84 | 18.9 | 19.205 | 19.205 | -0.405 (-2.07%) | 14,677,112 |
