| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Aug 2016 | CNY | 12.96 | 13.18 | 12.96 | 13.06 | 13.06 | +0.1 (+0.77%) | 3,873,799 |
| 1 Aug 2016 | CNY | 13.13 | 13.32 | 12.8 | 12.96 | 12.96 | -0.37 (-2.78%) | 4,576,233 |
| 29 Jul 2016 | CNY | 13.15 | 13.48 | 13.13 | 13.33 | 13.33 | +0.24 (+1.83%) | 6,967,624 |
| 28 Jul 2016 | CNY | 13.23 | 13.37 | 12.8 | 13.09 | 13.09 | -0.16 (-1.21%) | 8,420,353 |
| 27 Jul 2016 | CNY | 14.21 | 14.26 | 13.01 | 13.25 | 13.25 | -0.89 (-6.29%) | 14,257,651 |
| 26 Jul 2016 | CNY | 14.08 | 14.17 | 14.02 | 14.14 | 14.14 | +0.07 (+0.50%) | 6,491,262 |
| 25 Jul 2016 | CNY | 14.2 | 14.31 | 14 | 14.07 | 14.07 | -0.17 (-1.19%) | 7,567,036 |
| 22 Jul 2016 | CNY | 14.34 | 14.47 | 14.14 | 14.24 | 14.24 | -0.12 (-0.84%) | 7,470,430 |
| 21 Jul 2016 | CNY | 14.22 | 14.45 | 14.04 | 14.36 | 14.36 | +0.21 (+1.48%) | 10,942,552 |
| 20 Jul 2016 | CNY | 14.25 | 14.44 | 14.07 | 14.15 | 14.15 | -0.29 (-2.01%) | 11,668,591 |
| 19 Jul 2016 | CNY | 14.68 | 14.89 | 14.31 | 14.44 | 14.44 | -0.07 (-0.48%) | 14,117,330 |
| 18 Jul 2016 | CNY | 14.35 | 14.78 | 14.28 | 14.51 | 14.51 | +0.33 (+2.33%) | 21,382,453 |
| 15 Jul 2016 | CNY | 14.45 | 14.48 | 14 | 14.18 | 14.18 | -0.33 (-2.27%) | 21,232,530 |
| 14 Jul 2016 | CNY | 14.6 | 15.35 | 14.48 | 14.51 | 14.51 | +0.09 (+0.62%) | 41,724,804 |
| 13 Jul 2016 | CNY | 13.45 | 14.42 | 13.37 | 14.42 | 14.42 | +1.31 (+9.99%) | 10,785,896 |
| 12 Jul 2016 | CNY | 13.06 | 13.16 | 12.82 | 13.11 | 13.11 | -0.02 (-0.15%) | 8,292,832 |
| 11 Jul 2016 | CNY | 13.4 | 13.49 | 13.07 | 13.13 | 13.13 | -0.21 (-1.57%) | 8,634,152 |
| 8 Jul 2016 | CNY | 13.26 | 13.42 | 13.09 | 13.34 | 13.34 | +0.03 (+0.23%) | 8,637,957 |
| 7 Jul 2016 | CNY | 13.28 | 13.34 | 13.02 | 13.31 | 13.31 | +0.08 (+0.60%) | 8,617,828 |
| 6 Jul 2016 | CNY | 13.25 | 13.29 | 13 | 13.23 | 13.23 | -0.04 (-0.30%) | 8,503,525 |
| 5 Jul 2016 | CNY | 13.45 | 13.48 | 13.23 | 13.27 | 13.27 | -0.07 (-0.52%) | 8,186,192 |
| 4 Jul 2016 | CNY | 13.03 | 13.37 | 13.03 | 13.34 | 13.34 | +0.16 (+1.21%) | 11,117,201 |
| 1 Jul 2016 | CNY | 12.85 | 13.24 | 12.85 | 13.18 | 13.18 | +0.28 (+2.17%) | 9,561,457 |
| 30 Jun 2016 | CNY | 13.13 | 13.23 | 12.82 | 12.9 | 12.9 | -0.22 (-1.68%) | 6,784,005 |
| 29 Jun 2016 | CNY | 13 | 13.36 | 12.93 | 13.12 | 13.12 | +0.18 (+1.39%) | 10,441,650 |
| 28 Jun 2016 | CNY | 12.85 | 12.98 | 12.71 | 12.94 | 12.94 | -0.05 (-0.38%) | 7,665,273 |
| 27 Jun 2016 | CNY | 12.75 | 13.05 | 12.54 | 12.99 | 12.99 | +0.19 (+1.48%) | 10,502,222 |
| 24 Jun 2016 | CNY | 13.36 | 13.45 | 12.49 | 12.8 | 12.8 | -0.47 (-3.54%) | 12,322,992 |
| 23 Jun 2016 | CNY | 13.2 | 13.45 | 13.1 | 13.27 | 13.27 | +0.09 (+0.68%) | 10,909,368 |
| 22 Jun 2016 | CNY | 13.13 | 13.19 | 12.85 | 13.18 | 13.18 | +0.03 (+0.23%) | 7,982,190 |
