| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jul 2016 | CNY | 19.7403 | 20.0453 | 19.4553 | 19.8103 | 19.8103 | +0.095 (+0.48%) | 9,105,785 |
| 27 Jul 2016 | CNY | 21.5904 | 21.7754 | 19.4853 | 19.7153 | 19.7153 | -1.935 (-8.94%) | 19,609,602 |
| 26 Jul 2016 | CNY | 21.4854 | 21.6754 | 21.1804 | 21.6504 | 21.6504 | +0.27 (+1.26%) | 8,436,380 |
| 25 Jul 2016 | CNY | 21.7754 | 22.1904 | 21.2704 | 21.3804 | 21.3804 | -0.52 (-2.37%) | 10,885,728 |
| 22 Jul 2016 | CNY | 22.6254 | 22.7004 | 21.8604 | 21.9004 | 21.9004 | -0.89 (-3.91%) | 11,667,047 |
| 21 Jul 2016 | CNY | 22.4104 | 23.0954 | 22.3454 | 22.7904 | 22.7904 | +0.25 (+1.11%) | 8,998,877 |
| 20 Jul 2016 | CNY | 22.8054 | 23.1304 | 22.5104 | 22.5404 | 22.5404 | -0.365 (-1.59%) | 7,863,634 |
| 19 Jul 2016 | CNY | 22.4004 | 23.0004 | 22.0004 | 22.9054 | 22.9054 | +0.305 (+1.35%) | 10,530,814 |
| 18 Jul 2016 | CNY | 22.4404 | 22.7254 | 21.8104 | 22.6004 | 22.6004 | +0.285 (+1.28%) | 11,968,044 |
| 15 Jul 2016 | CNY | 22.7504 | 23.6404 | 22.2504 | 22.3154 | 22.3154 | -0.435 (-1.91%) | 12,658,484 |
| 14 Jul 2016 | CNY | 22.2004 | 23.3004 | 22.2004 | 22.7504 | 22.7504 | +0.525 (+2.36%) | 16,946,823 |
| 13 Jul 2016 | CNY | 22.2204 | 22.6504 | 21.9404 | 22.2254 | 22.2254 | -0.215 (-0.96%) | 12,667,734 |
| 12 Jul 2016 | CNY | 21.0004 | 22.4954 | 20.5004 | 22.4404 | 22.4404 | +1.2 (+5.65%) | 21,394,946 |
| 11 Jul 2016 | CNY | 22.0604 | 22.7504 | 21.1904 | 21.2404 | 21.2404 | -0.515 (-2.37%) | 17,112,419 |
| 8 Jul 2016 | CNY | 20.6004 | 22.7004 | 20.4004 | 21.7554 | 21.7554 | +1.015 (+4.89%) | 16,610,399 |
| 7 Jul 2016 | CNY | 21.3754 | 21.3954 | 20.3003 | 20.7404 | 20.7404 | -0.335 (-1.59%) | 10,382,343 |
| 6 Jul 2016 | CNY | 21.1154 | 21.4254 | 20.8754 | 21.0754 | 21.0754 | -0.06 (-0.28%) | 7,313,775 |
| 5 Jul 2016 | CNY | 21.5004 | 21.5004 | 20.8354 | 21.1354 | 21.1354 | -0.35 (-1.63%) | 8,813,610 |
| 4 Jul 2016 | CNY | 20.3054 | 21.8454 | 20.2553 | 21.4854 | 21.4854 | +0.94 (+4.58%) | 12,805,400 |
| 1 Jul 2016 | CNY | 21.2604 | 21.7504 | 20.5004 | 20.5454 | 20.5454 | -0.61 (-2.88%) | 14,944,181 |
| 30 Jun 2016 | CNY | 21.4754 | 21.4954 | 21.0254 | 21.1554 | 21.1554 | -0.08 (-0.38%) | 12,315,884 |
| 29 Jun 2016 | CNY | 21.3004 | 21.6504 | 20.8604 | 21.2354 | 21.2354 | -0.205 (-0.96%) | 21,338,773 |
| 28 Jun 2016 | CNY | 20.3504 | 22.1654 | 20.2503 | 21.4404 | 21.4404 | +1.29 (+6.40%) | 44,271,175 |
| 27 Jun 2016 | CNY | 18.3503 | 20.1503 | 18.2253 | 20.1503 | 20.1503 | +1.83 (+9.99%) | 20,886,194 |
| 24 Jun 2016 | CNY | 18.6803 | 18.9453 | 17.5103 | 18.3203 | 18.3203 | -0.55 (-2.91%) | 11,578,543 |
| 23 Jun 2016 | CNY | 18.7253 | 19.2853 | 18.7253 | 18.8703 | 18.8703 | +0.32 (+1.73%) | 16,048,345 |
| 22 Jun 2016 | CNY | 17.8403 | 18.6453 | 17.8053 | 18.5503 | 18.5503 | +0.515 (+2.86%) | 8,139,115 |
| 21 Jun 2016 | CNY | 18.7203 | 18.7303 | 17.9653 | 18.0353 | 18.0353 | -0.345 (-1.88%) | 9,362,208 |
| 20 Jun 2016 | CNY | 18.4553 | 18.6453 | 18.0053 | 18.3803 | 18.3803 | -0.025 (-0.14%) | 6,002,405 |
| 17 Jun 2016 | CNY | 18.4103 | 18.9153 | 18.0053 | 18.4053 | 18.4053 | -0.155 (-0.84%) | 10,714,199 |
