| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jul 2016 | CNY | 20.0644 | 20.3467 | 19.1938 | 19.2108 | 19.2108 | -1.025 (-5.07%) | 16,484,888 |
| 20 Jul 2016 | CNY | 20.2514 | 20.5558 | 20.1766 | 20.2361 | 20.2361 | +0.009 (+0.04%) | 11,383,520 |
| 19 Jul 2016 | CNY | 20.1494 | 20.3858 | 19.7396 | 20.2276 | 20.2276 | -0.066 (-0.33%) | 11,845,753 |
| 18 Jul 2016 | CNY | 21.7648 | 21.8328 | 20.2344 | 20.294 | 20.294 | -1.632 (-7.44%) | 17,386,161 |
| 15 Jul 2016 | CNY | 21.7308 | 22.4024 | 21.3567 | 21.9263 | 21.9263 | +0.316 (+1.46%) | 17,914,534 |
| 14 Jul 2016 | CNY | 21.2547 | 21.6934 | 20.8806 | 21.61 | 21.61 | +0.33 (+1.55%) | 12,979,193 |
| 13 Jul 2016 | CNY | 20.7003 | 22.0623 | 20.6017 | 21.2802 | 21.2802 | +0.325 (+1.55%) | 20,643,882 |
| 12 Jul 2016 | CNY | 20.3195 | 20.9826 | 19.5883 | 20.9554 | 20.9554 | +0.636 (+3.13%) | 17,296,575 |
| 11 Jul 2016 | CNY | 21.0846 | 21.1016 | 19.8944 | 20.3195 | 20.3195 | -0.986 (-4.63%) | 20,032,710 |
| 8 Jul 2016 | CNY | 22.229 | 22.3871 | 21.253 | 21.3057 | 21.3057 | -0.954 (-4.29%) | 16,737,121 |
| 7 Jul 2016 | CNY | 22.1049 | 22.4075 | 21.5148 | 22.2596 | 22.2596 | +0.238 (+1.08%) | 17,720,200 |
| 6 Jul 2016 | CNY | 23.4652 | 23.591 | 21.6407 | 22.0215 | 22.0215 | -1.957 (-8.16%) | 32,710,034 |
| 5 Jul 2016 | CNY | 23.8902 | 24.6877 | 23.2237 | 23.9787 | 23.9787 | +0.003 (+0.01%) | 27,059,521 |
| 4 Jul 2016 | CNY | 22.666 | 24.5177 | 22.666 | 23.9753 | 23.9753 | -0.85 (-3.42%) | 32,207,527 |
| 1 Jul 2016 | CNY | 24.8255 | 24.8255 | 24.8255 | 24.8255 | 24.8255 | 0.0 (0.0%) | 0 |
| 30 Jun 2016 | CNY | 24.8255 | 24.8255 | 24.8255 | 24.8255 | 24.8255 | 0.0 (0.0%) | 0 |
| 29 Jun 2016 | CNY | 23.1234 | 25.4359 | 22.7085 | 24.8255 | 24.8255 | +1.702 (+7.36%) | 34,534,534 |
| 28 Jun 2016 | CNY | 22.955 | 23.6607 | 22.2783 | 23.1234 | 23.1234 | +1.614 (+7.50%) | 38,759,119 |
| 27 Jun 2016 | CNY | 19.7277 | 21.5097 | 19.7277 | 21.5097 | 21.5097 | +1.955 (+10.00%) | 13,144,269 |
| 24 Jun 2016 | CNY | 18.7228 | 20.2004 | 17.5138 | 19.5543 | 19.5543 | +0.66 (+3.49%) | 28,593,361 |
| 23 Jun 2016 | CNY | 19.0612 | 19.5373 | 18.3963 | 18.8945 | 18.8945 | -0.328 (-1.71%) | 20,245,299 |
| 22 Jun 2016 | CNY | 18.16 | 19.3758 | 17.8879 | 19.2227 | 19.2227 | +0.893 (+4.87%) | 28,409,725 |
| 21 Jun 2016 | CNY | 17.9389 | 19.5509 | 17.7706 | 18.33 | 18.33 | +0.304 (+1.69%) | 33,615,736 |
| 20 Jun 2016 | CNY | 17.4628 | 18.9592 | 17.0054 | 18.0257 | 18.0257 | +0.384 (+2.18%) | 28,340,158 |
| 17 Jun 2016 | CNY | 17.2758 | 17.8335 | 16.7113 | 17.6414 | 17.6414 | +0.661 (+3.90%) | 29,805,660 |
| 16 Jun 2016 | CNY | 15.3374 | 16.9799 | 15.3034 | 16.9799 | 16.9799 | +1.544 (+10.00%) | 27,594,163 |
| 15 Jun 2016 | CNY | 14.2457 | 15.6689 | 14.1437 | 15.436 | 15.436 | +1.034 (+7.18%) | 18,171,736 |
| 14 Jun 2016 | CNY | 14.0978 | 14.5314 | 14.0978 | 14.4022 | 14.4022 | +0.231 (+1.63%) | 11,959,981 |
| 13 Jun 2016 | CNY | 15.1163 | 15.3884 | 14.1709 | 14.1709 | 14.1709 | -1.575 (-10.00%) | 21,556,899 |
| 8 Jun 2016 | CNY | 16.3287 | 16.3287 | 15.5261 | 15.7455 | 15.7455 | -0.867 (-5.22%) | 21,079,039 |
