| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Aug 2016 | CNY | 15.796 | 15.976 | 15.644 | 15.776 | 15.776 | 0.0 (0.0%) | 10,155,505 |
| 2 Aug 2016 | CNY | 15.644 | 15.92 | 15.644 | 15.776 | 15.776 | +0.156 (+1.00%) | 9,808,537 |
| 1 Aug 2016 | CNY | 15.856 | 15.856 | 15.08 | 15.62 | 15.62 | -0.268 (-1.69%) | 14,072,030 |
| 29 Jul 2016 | CNY | 16.2 | 16.268 | 15.68 | 15.888 | 15.888 | -0.192 (-1.19%) | 11,472,187 |
| 28 Jul 2016 | CNY | 16.792 | 16.912 | 15.548 | 16.08 | 16.08 | -0.672 (-4.01%) | 25,045,442 |
| 27 Jul 2016 | CNY | 18.352 | 18.404 | 16.72 | 16.752 | 16.752 | -1.696 (-9.19%) | 31,632,407 |
| 26 Jul 2016 | CNY | 17.56 | 18.704 | 17.56 | 18.448 | 18.448 | +0.808 (+4.58%) | 27,803,032 |
| 25 Jul 2016 | CNY | 17.6 | 17.812 | 17.524 | 17.64 | 17.64 | -0.032 (-0.18%) | 8,644,192 |
| 22 Jul 2016 | CNY | 18.02 | 18.072 | 17.656 | 17.672 | 17.672 | -0.348 (-1.93%) | 14,791,915 |
| 21 Jul 2016 | CNY | 18.312 | 18.384 | 18 | 18.02 | 18.02 | -0.26 (-1.42%) | 15,620,265 |
| 20 Jul 2016 | CNY | 18.512 | 18.676 | 18.26 | 18.28 | 18.28 | +0.032 (+0.18%) | 17,413,277 |
| 19 Jul 2016 | CNY | 18.024 | 18.36 | 17.96 | 18.248 | 18.248 | +0.124 (+0.68%) | 13,418,827 |
| 18 Jul 2016 | CNY | 18.28 | 18.4 | 17.94 | 18.124 | 18.124 | -0.212 (-1.16%) | 12,386,910 |
| 15 Jul 2016 | CNY | 18.52 | 18.636 | 18.008 | 18.336 | 18.336 | +0.028 (+0.15%) | 17,313,545 |
| 14 Jul 2016 | CNY | 18.24 | 18.64 | 18.136 | 18.308 | 18.308 | +0.096 (+0.53%) | 18,189,405 |
| 13 Jul 2016 | CNY | 18.264 | 18.4 | 17.924 | 18.212 | 18.212 | -0.048 (-0.26%) | 20,836,125 |
| 12 Jul 2016 | CNY | 17.668 | 18.276 | 17.328 | 18.26 | 18.26 | +0.592 (+3.35%) | 29,531,315 |
| 11 Jul 2016 | CNY | 19.012 | 19.28 | 17.588 | 17.668 | 17.668 | -1.496 (-7.81%) | 41,897,507 |
| 8 Jul 2016 | CNY | 19.02 | 19.52 | 19.004 | 19.164 | 19.164 | +0.04 (+0.21%) | 20,003,855 |
| 7 Jul 2016 | CNY | 19.84 | 19.848 | 18.94 | 19.124 | 19.124 | -0.788 (-3.96%) | 35,260,877 |
| 6 Jul 2016 | CNY | 20 | 20.132 | 19.64 | 19.912 | 19.912 | +0.02 (+0.10%) | 27,751,872 |
| 5 Jul 2016 | CNY | 19.864 | 20.196 | 19.44 | 19.892 | 19.892 | -0.096 (-0.48%) | 33,082,655 |
| 4 Jul 2016 | CNY | 19.716 | 20.596 | 19.62 | 19.988 | 19.988 | +0.268 (+1.36%) | 35,358,562 |
| 1 Jul 2016 | CNY | 19.7 | 20.088 | 19.5 | 19.72 | 19.72 | -0.076 (-0.38%) | 25,344,382 |
| 30 Jun 2016 | CNY | 19.9 | 20.36 | 19.78 | 19.796 | 19.796 | -0.196 (-0.98%) | 33,411,510 |
| 29 Jun 2016 | CNY | 20.32 | 20.552 | 19.632 | 19.992 | 19.992 | -0.352 (-1.73%) | 39,199,415 |
| 28 Jun 2016 | CNY | 20.8 | 20.972 | 20.016 | 20.344 | 20.344 | -0.72 (-3.42%) | 51,764,247 |
| 27 Jun 2016 | CNY | 20.264 | 21.2 | 20.168 | 21.064 | 21.064 | +0.464 (+2.25%) | 43,820,720 |
| 24 Jun 2016 | CNY | 20.2 | 21.4 | 20.008 | 20.6 | 20.6 | +0.044 (+0.21%) | 56,095,295 |
| 23 Jun 2016 | CNY | 21.24 | 21.472 | 20.048 | 20.556 | 20.556 | -0.72 (-3.38%) | 51,241,175 |
