| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Aug 2016 | CNY | 16.36 | 16.36 | 16.08 | 16.23 | 16.23 | -0.12 (-0.73%) | 4,246,279 |
| 2 Aug 2016 | CNY | 16.33 | 16.45 | 16.17 | 16.35 | 16.35 | +0.03 (+0.18%) | 3,694,946 |
| 1 Aug 2016 | CNY | 16.42 | 16.52 | 16.02 | 16.32 | 16.32 | -0.24 (-1.45%) | 8,221,104 |
| 29 Jul 2016 | CNY | 16.65 | 16.76 | 16.4 | 16.56 | 16.56 | -0.02 (-0.12%) | 7,303,951 |
| 28 Jul 2016 | CNY | 16.51 | 16.78 | 16.12 | 16.58 | 16.58 | +0.08 (+0.48%) | 11,859,189 |
| 27 Jul 2016 | CNY | 17.14 | 17.46 | 16.47 | 16.5 | 16.5 | -0.79 (-4.57%) | 17,895,256 |
| 26 Jul 2016 | CNY | 17.03 | 17.29 | 17.01 | 17.29 | 17.29 | +0.28 (+1.65%) | 6,491,135 |
| 25 Jul 2016 | CNY | 16.93 | 17.22 | 16.91 | 17.01 | 17.01 | +0.11 (+0.65%) | 6,115,670 |
| 22 Jul 2016 | CNY | 17.15 | 17.2 | 16.88 | 16.9 | 16.9 | -0.19 (-1.11%) | 5,940,929 |
| 21 Jul 2016 | CNY | 17.21 | 17.47 | 16.98 | 17.09 | 17.09 | -0.12 (-0.70%) | 9,000,606 |
| 20 Jul 2016 | CNY | 17.01 | 17.36 | 17.01 | 17.21 | 17.21 | +0.13 (+0.76%) | 10,904,577 |
| 19 Jul 2016 | CNY | 16.93 | 17.14 | 16.84 | 17.08 | 17.08 | +0.24 (+1.43%) | 11,114,082 |
| 18 Jul 2016 | CNY | 16.76 | 17.17 | 16.68 | 16.84 | 16.84 | +0.05 (+0.30%) | 11,489,053 |
| 15 Jul 2016 | CNY | 17.3 | 17.3 | 16.67 | 16.79 | 16.79 | -0.49 (-2.84%) | 27,188,059 |
| 14 Jul 2016 | CNY | 17.27 | 17.59 | 17.18 | 17.28 | 17.28 | -0.34 (-1.93%) | 18,266,951 |
| 13 Jul 2016 | CNY | 17.52 | 17.8 | 17.41 | 17.62 | 17.62 | +0.11 (+0.63%) | 17,340,699 |
| 12 Jul 2016 | CNY | 17.58 | 17.68 | 17.04 | 17.51 | 17.51 | -0.07 (-0.40%) | 13,253,627 |
| 11 Jul 2016 | CNY | 17.9 | 17.98 | 17.52 | 17.58 | 17.58 | -0.23 (-1.29%) | 17,847,515 |
| 8 Jul 2016 | CNY | 17.77 | 18.1 | 17.54 | 17.81 | 17.81 | +0.18 (+1.02%) | 13,129,612 |
| 7 Jul 2016 | CNY | 18 | 18 | 17.45 | 17.63 | 17.63 | -0.41 (-2.27%) | 14,050,020 |
| 6 Jul 2016 | CNY | 18.07 | 18.11 | 17.68 | 18.04 | 18.04 | -0.01 (-0.06%) | 11,723,817 |
| 5 Jul 2016 | CNY | 18.09 | 18.45 | 17.92 | 18.05 | 18.05 | 0.0 (0.0%) | 21,820,738 |
| 4 Jul 2016 | CNY | 17.56 | 18.12 | 17.53 | 18.05 | 18.05 | +0.4 (+2.27%) | 15,241,857 |
| 1 Jul 2016 | CNY | 17.9 | 18.13 | 17.56 | 17.65 | 17.65 | -0.31 (-1.73%) | 13,008,155 |
| 30 Jun 2016 | CNY | 18.23 | 18.27 | 17.8 | 17.96 | 17.96 | -0.18 (-0.99%) | 12,065,673 |
| 29 Jun 2016 | CNY | 18.19 | 18.59 | 18.04 | 18.14 | 18.14 | -0.05 (-0.27%) | 18,740,190 |
| 28 Jun 2016 | CNY | 17.4 | 18.32 | 17.33 | 18.19 | 18.19 | +0.68 (+3.88%) | 26,502,844 |
| 27 Jun 2016 | CNY | 16.9 | 17.66 | 16.7 | 17.51 | 17.51 | +0.61 (+3.61%) | 16,879,540 |
| 24 Jun 2016 | CNY | 17 | 17.24 | 16.4 | 16.9 | 16.9 | 0.0 (0.0%) | 9,023,497 |
| 23 Jun 2016 | CNY | 17.09 | 17.2 | 16.75 | 16.9 | 16.9 | -0.15 (-0.88%) | 7,176,499 |
