| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Aug 2016 | CNY | 15.54 | 15.66 | 15.49 | 15.58 | 15.58 | +0.03 (+0.19%) | 4,082,135 |
| 15 Aug 2016 | CNY | 15.25 | 15.6 | 15.25 | 15.55 | 15.55 | +0.25 (+1.63%) | 4,484,330 |
| 12 Aug 2016 | CNY | 15.19 | 15.33 | 15.19 | 15.3 | 15.3 | +0.12 (+0.79%) | 2,947,348 |
| 11 Aug 2016 | CNY | 15.44 | 15.45 | 15.13 | 15.18 | 15.18 | -0.24 (-1.56%) | 3,007,339 |
| 10 Aug 2016 | CNY | 15.39 | 15.5 | 15.27 | 15.42 | 15.42 | -0.05 (-0.32%) | 3,567,882 |
| 9 Aug 2016 | CNY | 15.37 | 15.53 | 15.26 | 15.47 | 15.47 | +0.08 (+0.52%) | 3,202,347 |
| 8 Aug 2016 | CNY | 14.98 | 15.42 | 14.98 | 15.39 | 15.39 | +0.13 (+0.85%) | 2,936,669 |
| 5 Aug 2016 | CNY | 15.45 | 15.57 | 15.2 | 15.26 | 15.26 | -0.22 (-1.42%) | 3,858,621 |
| 4 Aug 2016 | CNY | 15.45 | 15.54 | 15.3 | 15.48 | 15.48 | +0.1 (+0.65%) | 3,452,916 |
| 3 Aug 2016 | CNY | 15.34 | 15.48 | 15.25 | 15.38 | 15.38 | +0.04 (+0.26%) | 2,842,791 |
| 2 Aug 2016 | CNY | 15.23 | 15.39 | 15.2 | 15.34 | 15.34 | +0.06 (+0.39%) | 3,709,346 |
| 1 Aug 2016 | CNY | 15.71 | 15.78 | 15.11 | 15.28 | 15.28 | -0.57 (-3.60%) | 5,302,017 |
| 29 Jul 2016 | CNY | 16.24 | 16.29 | 15.75 | 15.85 | 15.85 | -0.37 (-2.28%) | 4,459,334 |
| 28 Jul 2016 | CNY | 16.19 | 16.39 | 15.87 | 16.22 | 16.22 | +0.03 (+0.19%) | 4,540,081 |
| 27 Jul 2016 | CNY | 16.92 | 17.25 | 15.65 | 16.19 | 16.19 | -0.73 (-4.31%) | 11,776,739 |
| 26 Jul 2016 | CNY | 16.85 | 16.93 | 16.73 | 16.92 | 16.92 | +0.06 (+0.36%) | 5,962,717 |
| 25 Jul 2016 | CNY | 16.54 | 16.87 | 16.5 | 16.86 | 16.86 | +0.36 (+2.18%) | 5,679,097 |
| 22 Jul 2016 | CNY | 16.59 | 16.66 | 16.43 | 16.5 | 16.5 | -0.09 (-0.54%) | 3,155,111 |
| 21 Jul 2016 | CNY | 16.72 | 16.72 | 16.5 | 16.59 | 16.59 | -0.07 (-0.42%) | 4,540,482 |
| 20 Jul 2016 | CNY | 16.58 | 16.85 | 16.5 | 16.66 | 16.66 | +0.12 (+0.73%) | 5,912,232 |
| 19 Jul 2016 | CNY | 16.4 | 16.55 | 16.36 | 16.54 | 16.54 | +0.09 (+0.55%) | 3,451,064 |
| 18 Jul 2016 | CNY | 16.48 | 16.59 | 16.33 | 16.45 | 16.45 | -0.2 (-1.20%) | 4,027,047 |
| 15 Jul 2016 | CNY | 16.63 | 16.92 | 16.6 | 16.65 | 16.65 | -0.14 (-0.83%) | 5,903,079 |
| 14 Jul 2016 | CNY | 16.6 | 16.94 | 16.5 | 16.79 | 16.79 | +0.14 (+0.84%) | 8,194,800 |
| 13 Jul 2016 | CNY | 16.55 | 16.68 | 16.42 | 16.65 | 16.65 | +0.09 (+0.54%) | 6,654,973 |
| 12 Jul 2016 | CNY | 16.37 | 16.6 | 16.1 | 16.56 | 16.56 | +0.18 (+1.10%) | 5,888,573 |
| 11 Jul 2016 | CNY | 16.53 | 16.69 | 16.3 | 16.38 | 16.38 | -0.12 (-0.73%) | 6,116,744 |
| 8 Jul 2016 | CNY | 16.7 | 16.77 | 16.42 | 16.5 | 16.5 | -0.25 (-1.49%) | 5,248,735 |
| 7 Jul 2016 | CNY | 16.38 | 16.9 | 16.38 | 16.75 | 16.75 | +0.25 (+1.52%) | 9,580,071 |
| 6 Jul 2016 | CNY | 16.44 | 16.6 | 16.31 | 16.5 | 16.5 | -0.1 (-0.60%) | 6,201,354 |
