| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jul 2016 | CNY | 16.8933 | 17.1333 | 16.8889 | 16.9733 | 16.9733 | -0.027 (-0.16%) | 6,488,255 |
| 13 Jul 2016 | CNY | 16.9778 | 17.2 | 16.5778 | 17 | 17 | -0.027 (-0.16%) | 10,255,277 |
| 12 Jul 2016 | CNY | 17.7778 | 17.7822 | 16.2178 | 17.0267 | 17.0267 | -0.964 (-5.36%) | 19,547,687 |
| 11 Jul 2016 | CNY | 17.7778 | 18.4533 | 17.7778 | 17.9911 | 17.9911 | +0.342 (+1.94%) | 9,394,119 |
| 8 Jul 2016 | CNY | 17.4222 | 17.8711 | 17.3467 | 17.6489 | 17.6489 | +0.085 (+0.48%) | 7,313,568 |
| 7 Jul 2016 | CNY | 18.7111 | 18.7111 | 17.5022 | 17.5644 | 17.5644 | -0.738 (-4.03%) | 12,950,210 |
| 6 Jul 2016 | CNY | 18.1289 | 18.5156 | 17.9244 | 18.3022 | 18.3022 | +0.142 (+0.78%) | 8,982,252 |
| 5 Jul 2016 | CNY | 18.2267 | 18.5422 | 17.7689 | 18.16 | 18.16 | -0.356 (-1.92%) | 10,697,213 |
| 4 Jul 2016 | CNY | 18.3333 | 18.6489 | 18.0978 | 18.5156 | 18.5156 | -0.035 (-0.19%) | 10,039,668 |
| 1 Jul 2016 | CNY | 18.1644 | 18.6533 | 18.0044 | 18.5511 | 18.5511 | +0.293 (+1.61%) | 7,993,876 |
| 30 Jun 2016 | CNY | 19.2444 | 19.3689 | 18.0489 | 18.2578 | 18.2578 | -1.342 (-6.85%) | 13,255,391 |
| 29 Jun 2016 | CNY | 19.3867 | 19.6667 | 18.9956 | 19.6 | 19.6 | -0.364 (-1.83%) | 15,436,381 |
| 28 Jun 2016 | CNY | 20.2133 | 20.2133 | 19.4711 | 19.9644 | 19.9644 | -0.462 (-2.26%) | 9,213,196 |
| 27 Jun 2016 | CNY | 19.36 | 20.4444 | 19.1733 | 20.4267 | 20.4267 | +0.489 (+2.45%) | 10,850,373 |
| 24 Jun 2016 | CNY | 20.6222 | 20.6222 | 18.9378 | 19.9378 | 19.9378 | -0.693 (-3.36%) | 16,180,742 |
| 23 Jun 2016 | CNY | 18.6667 | 20.6311 | 18.36 | 20.6311 | 20.6311 | +1.875 (+10.00%) | 15,115,632 |
| 22 Jun 2016 | CNY | 18.2444 | 18.84 | 18.0267 | 18.7556 | 18.7556 | +0.267 (+1.44%) | 9,918,213 |
| 21 Jun 2016 | CNY | 19.4667 | 19.5067 | 18.2444 | 18.4889 | 18.4889 | -0.755 (-3.93%) | 11,542,941 |
| 20 Jun 2016 | CNY | 18.0178 | 19.3689 | 17.4 | 19.2444 | 19.2444 | +1.04 (+5.71%) | 13,673,493 |
| 17 Jun 2016 | CNY | 18.3556 | 19.0178 | 17.8311 | 18.2044 | 18.2044 | +0.009 (+0.05%) | 7,935,414 |
| 16 Jun 2016 | CNY | 17.8622 | 18.6533 | 17.6889 | 18.1956 | 18.1956 | +0.178 (+0.99%) | 8,108,646 |
| 15 Jun 2016 | CNY | 16.9556 | 18.1556 | 16.9556 | 18.0178 | 18.0178 | +0.791 (+4.59%) | 7,447,857 |
| 14 Jun 2016 | CNY | 17.2 | 17.5022 | 16.8933 | 17.2267 | 17.2267 | -0.391 (-2.22%) | 6,939,492 |
| 13 Jun 2016 | CNY | 18.9022 | 19.1067 | 17.6178 | 17.6178 | 17.6178 | -1.956 (-9.99%) | 12,637,728 |
| 8 Jun 2016 | CNY | 18.3244 | 20 | 18.2622 | 19.5733 | 19.5733 | +1.062 (+5.74%) | 17,558,775 |
| 7 Jun 2016 | CNY | 18 | 18.6667 | 17.6267 | 18.5111 | 18.5111 | +0.591 (+3.30%) | 11,979,049 |
| 6 Jun 2016 | CNY | 17.9111 | 18.2 | 17.6 | 17.92 | 17.92 | -0.036 (-0.20%) | 7,485,590 |
| 3 Jun 2016 | CNY | 18.7911 | 18.7911 | 16.96 | 17.9556 | 17.9556 | -0.889 (-4.72%) | 14,334,570 |
| 2 Jun 2016 | CNY | 18.3867 | 19.0178 | 18.0222 | 18.8444 | 18.8444 | +0.462 (+2.51%) | 12,039,664 |
| 1 Jun 2016 | CNY | 17.7778 | 18.7556 | 17.7111 | 18.3822 | 18.3822 | +0.489 (+2.73%) | 15,338,943 |
