| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jul 2016 | CNY | 10.24 | 10.46 | 10.21 | 10.3 | 10.3 | -0.04 (-0.39%) | 12,530,087 |
| 22 Jul 2016 | CNY | 10.01 | 10.49 | 9.8 | 10.34 | 10.34 | +0.32 (+3.19%) | 16,276,740 |
| 21 Jul 2016 | CNY | 9.98 | 10.12 | 9.94 | 10.02 | 10.02 | -0.01 (-0.10%) | 4,724,596 |
| 20 Jul 2016 | CNY | 10.13 | 10.13 | 9.99 | 10.03 | 10.03 | -0.1 (-0.99%) | 4,188,324 |
| 19 Jul 2016 | CNY | 10.03 | 10.14 | 9.9 | 10.13 | 10.13 | +0.09 (+0.90%) | 4,452,922 |
| 18 Jul 2016 | CNY | 10.11 | 10.16 | 9.96 | 10.04 | 10.04 | -0.07 (-0.69%) | 5,344,467 |
| 15 Jul 2016 | CNY | 10.24 | 10.25 | 10.05 | 10.11 | 10.11 | -0.11 (-1.08%) | 7,906,029 |
| 14 Jul 2016 | CNY | 10.32 | 10.33 | 10.19 | 10.22 | 10.22 | -0.1 (-0.97%) | 6,320,805 |
| 13 Jul 2016 | CNY | 10.19 | 10.35 | 10.19 | 10.32 | 10.32 | +0.09 (+0.88%) | 8,961,070 |
| 12 Jul 2016 | CNY | 10.22 | 10.28 | 10.08 | 10.23 | 10.23 | +0.01 (+0.10%) | 7,611,585 |
| 11 Jul 2016 | CNY | 10.48 | 10.48 | 10.2 | 10.22 | 10.22 | -0.22 (-2.11%) | 8,624,065 |
| 8 Jul 2016 | CNY | 10.31 | 10.64 | 10.24 | 10.44 | 10.44 | +0.06 (+0.58%) | 8,434,135 |
| 7 Jul 2016 | CNY | 10.55 | 10.63 | 10.2 | 10.38 | 10.38 | -0.27 (-2.54%) | 7,869,913 |
| 6 Jul 2016 | CNY | 10.85 | 10.97 | 10.58 | 10.65 | 10.65 | -0.19 (-1.75%) | 8,272,957 |
| 5 Jul 2016 | CNY | 10.92 | 10.98 | 10.74 | 10.84 | 10.84 | -0.07 (-0.64%) | 6,565,953 |
| 4 Jul 2016 | CNY | 10.41 | 10.93 | 10.3 | 10.91 | 10.91 | +0.35 (+3.31%) | 11,933,350 |
| 1 Jul 2016 | CNY | 10.71 | 10.81 | 10.46 | 10.56 | 10.56 | +0.04 (+0.38%) | 6,444,269 |
| 30 Jun 2016 | CNY | 10.4 | 10.9 | 10.4 | 10.52 | 10.52 | +0.21 (+2.04%) | 9,141,667 |
| 29 Jun 2016 | CNY | 10.3 | 10.34 | 10.15 | 10.31 | 10.31 | +0.02 (+0.19%) | 5,800,060 |
| 28 Jun 2016 | CNY | 10.07 | 10.3 | 10.01 | 10.29 | 10.29 | +0.12 (+1.18%) | 7,554,273 |
| 27 Jun 2016 | CNY | 9.89 | 10.18 | 9.86 | 10.17 | 10.17 | +0.25 (+2.52%) | 7,701,173 |
| 24 Jun 2016 | CNY | 10.09 | 10.22 | 9.45 | 9.92 | 9.92 | -0.26 (-2.55%) | 8,314,805 |
| 23 Jun 2016 | CNY | 10.56 | 10.58 | 10.09 | 10.18 | 10.18 | -0.39 (-3.69%) | 9,204,149 |
| 22 Jun 2016 | CNY | 10.45 | 10.58 | 10.31 | 10.57 | 10.57 | +0.18 (+1.73%) | 8,119,669 |
| 21 Jun 2016 | CNY | 10.28 | 10.5 | 10.18 | 10.39 | 10.39 | +0.11 (+1.07%) | 7,583,155 |
| 20 Jun 2016 | CNY | 10.45 | 10.49 | 10.16 | 10.28 | 10.28 | -0.17 (-1.63%) | 12,823,477 |
| 17 Jun 2016 | CNY | 10.7 | 10.82 | 10.38 | 10.45 | 10.45 | -0.29 (-2.70%) | 14,643,831 |
| 16 Jun 2016 | CNY | 11.1 | 11.14 | 10.7 | 10.74 | 10.74 | -0.36 (-3.24%) | 11,655,059 |
| 15 Jun 2016 | CNY | 10.62 | 11.11 | 10.6 | 11.1 | 11.1 | +0.31 (+2.87%) | 15,655,365 |
| 14 Jun 2016 | CNY | 10.67 | 11.04 | 10.6 | 10.79 | 10.79 | -0.03 (-0.28%) | 10,381,799 |
