| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Aug 2016 | CNY | 15.27 | 15.62 | 15.02 | 15.07 | 15.07 | -0.43 (-2.77%) | 42,307,786 |
| 10 Aug 2016 | CNY | 15.2 | 15.8 | 14.91 | 15.5 | 15.5 | +0.42 (+2.79%) | 66,292,030 |
| 9 Aug 2016 | CNY | 13.66 | 15.08 | 13.58 | 15.08 | 15.08 | +1.37 (+9.99%) | 42,749,457 |
| 8 Aug 2016 | CNY | 13.85 | 13.85 | 13 | 13.71 | 13.71 | -0.34 (-2.42%) | 25,739,304 |
| 5 Aug 2016 | CNY | 14.34 | 14.6 | 14.03 | 14.05 | 14.05 | -0.37 (-2.57%) | 22,507,738 |
| 4 Aug 2016 | CNY | 14.38 | 14.65 | 14.2 | 14.42 | 14.42 | +0.04 (+0.28%) | 27,943,582 |
| 3 Aug 2016 | CNY | 14.27 | 14.72 | 14.2 | 14.38 | 14.38 | -0.05 (-0.35%) | 25,486,694 |
| 2 Aug 2016 | CNY | 13.95 | 14.67 | 13.74 | 14.43 | 14.43 | +0.61 (+4.41%) | 33,657,719 |
| 1 Aug 2016 | CNY | 14.1 | 14.38 | 13.61 | 13.82 | 13.82 | -0.32 (-2.26%) | 32,571,889 |
| 29 Jul 2016 | CNY | 15.26 | 15.48 | 14.1 | 14.14 | 14.14 | -1.14 (-7.46%) | 41,670,093 |
| 28 Jul 2016 | CNY | 15.32 | 15.6 | 14.7 | 15.28 | 15.28 | -0.04 (-0.26%) | 42,764,428 |
| 27 Jul 2016 | CNY | 16.15 | 16.4 | 14.71 | 15.32 | 15.32 | -1.02 (-6.24%) | 62,997,928 |
| 26 Jul 2016 | CNY | 16.28 | 16.95 | 16.01 | 16.34 | 16.34 | -0.24 (-1.45%) | 57,999,934 |
| 25 Jul 2016 | CNY | 16.7 | 17.3 | 16.41 | 16.58 | 16.58 | -0.52 (-3.04%) | 71,338,960 |
| 22 Jul 2016 | CNY | 16.45 | 17.43 | 16.2 | 17.1 | 17.1 | +0.84 (+5.17%) | 90,544,857 |
| 21 Jul 2016 | CNY | 16.1 | 16.65 | 15.93 | 16.26 | 16.26 | -0.01 (-0.06%) | 64,458,909 |
| 20 Jul 2016 | CNY | 16.33 | 17 | 16.11 | 16.27 | 16.27 | -0.36 (-2.16%) | 80,999,333 |
| 19 Jul 2016 | CNY | 16 | 17.18 | 15.7 | 16.63 | 16.63 | +0.93 (+5.92%) | 129,860,755 |
| 18 Jul 2016 | CNY | 14.45 | 15.7 | 14.35 | 15.7 | 15.7 | +1.43 (+10.02%) | 57,502,939 |
| 15 Jul 2016 | CNY | 14.16 | 14.7 | 13.74 | 14.27 | 14.27 | +0.52 (+3.78%) | 46,495,153 |
| 14 Jul 2016 | CNY | 13.87 | 14.24 | 13.69 | 13.75 | 13.75 | -0.23 (-1.65%) | 23,084,620 |
| 13 Jul 2016 | CNY | 13.89 | 14.18 | 13.51 | 13.98 | 13.98 | -0.12 (-0.85%) | 35,747,319 |
| 12 Jul 2016 | CNY | 14.24 | 14.71 | 13.5 | 14.1 | 14.1 | -0.36 (-2.49%) | 38,391,513 |
| 11 Jul 2016 | CNY | 13.86 | 14.95 | 13.86 | 14.46 | 14.46 | +0.63 (+4.56%) | 70,869,707 |
| 8 Jul 2016 | CNY | 13.49 | 14.12 | 13.1 | 13.83 | 13.83 | +0.35 (+2.60%) | 42,284,960 |
| 7 Jul 2016 | CNY | 13.5 | 14.36 | 13.43 | 13.48 | 13.48 | -0.11 (-0.81%) | 72,978,519 |
| 6 Jul 2016 | CNY | 12.5 | 13.75 | 12.42 | 13.59 | 13.59 | +1.07 (+8.55%) | 69,596,663 |
| 5 Jul 2016 | CNY | 12.39 | 12.6 | 12.28 | 12.52 | 12.52 | +0.04 (+0.32%) | 29,003,958 |
| 4 Jul 2016 | CNY | 12.16 | 12.9 | 12.13 | 12.48 | 12.48 | +0.51 (+4.26%) | 47,590,582 |
| 1 Jul 2016 | CNY | 12.05 | 12.24 | 11.96 | 11.97 | 11.97 | -0.15 (-1.24%) | 21,704,625 |
