| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Aug 2016 | CNY | 14.38 | 14.62 | 14.24 | 14.51 | 14.51 | +0.2 (+1.40%) | 6,339,833 |
| 12 Aug 2016 | CNY | 14.2 | 14.33 | 14.11 | 14.31 | 14.31 | +0.1 (+0.70%) | 2,564,338 |
| 11 Aug 2016 | CNY | 14.49 | 14.49 | 14.18 | 14.21 | 14.21 | -0.41 (-2.80%) | 4,763,670 |
| 10 Aug 2016 | CNY | 14.51 | 14.72 | 14.43 | 14.62 | 14.62 | +0.25 (+1.74%) | 6,961,468 |
| 9 Aug 2016 | CNY | 14.15 | 14.47 | 14 | 14.37 | 14.37 | +0.24 (+1.70%) | 6,138,769 |
| 8 Aug 2016 | CNY | 14.17 | 14.17 | 13.76 | 14.13 | 14.13 | -0.21 (-1.46%) | 6,203,172 |
| 5 Aug 2016 | CNY | 14.5 | 14.5 | 14.29 | 14.34 | 14.34 | -0.03 (-0.21%) | 4,123,502 |
| 4 Aug 2016 | CNY | 14.27 | 14.39 | 14.2 | 14.37 | 14.37 | -0.1 (-0.69%) | 4,661,570 |
| 3 Aug 2016 | CNY | 14.63 | 14.71 | 14.42 | 14.47 | 14.47 | -0.04 (-0.28%) | 5,195,895 |
| 2 Aug 2016 | CNY | 14.31 | 14.53 | 14.16 | 14.51 | 14.51 | +0.11 (+0.76%) | 4,732,812 |
| 1 Aug 2016 | CNY | 14.4 | 14.58 | 14.3 | 14.4 | 14.4 | +0.12 (+0.84%) | 5,934,632 |
| 29 Jul 2016 | CNY | 14.5 | 14.6 | 14.11 | 14.28 | 14.28 | -0.31 (-2.12%) | 4,836,787 |
| 28 Jul 2016 | CNY | 14.76 | 14.85 | 14.38 | 14.59 | 14.59 | -0.1 (-0.68%) | 6,421,891 |
| 27 Jul 2016 | CNY | 15.25 | 15.28 | 14.02 | 14.69 | 14.69 | -0.6 (-3.92%) | 10,962,721 |
| 26 Jul 2016 | CNY | 15.06 | 15.3 | 14.99 | 15.29 | 15.29 | +0.3 (+2.00%) | 6,706,045 |
| 25 Jul 2016 | CNY | 15 | 15.09 | 14.81 | 14.99 | 14.99 | -0.31 (-2.03%) | 7,288,316 |
| 22 Jul 2016 | CNY | 15.49 | 15.65 | 15.27 | 15.3 | 15.3 | -0.1 (-0.65%) | 7,462,505 |
| 21 Jul 2016 | CNY | 15.35 | 15.48 | 15.26 | 15.4 | 15.4 | -0.15 (-0.96%) | 7,293,077 |
| 20 Jul 2016 | CNY | 15.96 | 15.99 | 15.41 | 15.55 | 15.55 | -0.4 (-2.51%) | 9,760,754 |
| 19 Jul 2016 | CNY | 15.9 | 16.18 | 15.76 | 15.95 | 15.95 | -0.25 (-1.54%) | 9,303,220 |
| 18 Jul 2016 | CNY | 16.2 | 16.4 | 15.91 | 16.2 | 16.2 | +0.04 (+0.25%) | 14,585,525 |
| 15 Jul 2016 | CNY | 15.88 | 16.4 | 15.86 | 16.16 | 16.16 | +0.07 (+0.44%) | 11,045,800 |
| 14 Jul 2016 | CNY | 16.35 | 16.63 | 16.01 | 16.09 | 16.09 | -0.36 (-2.19%) | 12,630,914 |
| 13 Jul 2016 | CNY | 16 | 16.47 | 15.84 | 16.45 | 16.45 | +0.07 (+0.43%) | 14,902,084 |
| 12 Jul 2016 | CNY | 16.2 | 16.54 | 16.11 | 16.38 | 16.38 | -0.17 (-1.03%) | 16,553,283 |
| 11 Jul 2016 | CNY | 15.73 | 16.8 | 15.73 | 16.55 | 16.55 | +0.91 (+5.82%) | 29,243,531 |
| 8 Jul 2016 | CNY | 15.88 | 15.96 | 15.6 | 15.64 | 15.64 | -0.53 (-3.28%) | 14,595,918 |
| 7 Jul 2016 | CNY | 15.78 | 16.98 | 15.39 | 16.17 | 16.17 | +0.38 (+2.41%) | 34,118,836 |
| 6 Jul 2016 | CNY | 15.02 | 16.3 | 15.02 | 15.79 | 15.79 | +0.84 (+5.62%) | 31,466,635 |
| 5 Jul 2016 | CNY | 14.93 | 15.01 | 14.71 | 14.95 | 14.95 | -0.02 (-0.13%) | 10,065,638 |
