| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Aug 2016 | CNY | 19.79 | 19.94 | 19.03 | 19.81 | 19.81 | +0.04 (+0.20%) | 5,259,106 |
| 1 Aug 2016 | CNY | 20.45 | 20.45 | 19 | 19.77 | 19.77 | -0.77 (-3.75%) | 10,485,299 |
| 29 Jul 2016 | CNY | 20.18 | 20.7 | 19.97 | 20.54 | 20.54 | +0.42 (+2.09%) | 7,299,033 |
| 28 Jul 2016 | CNY | 20.02 | 21.24 | 19.61 | 20.12 | 20.12 | -0.16 (-0.79%) | 13,360,730 |
| 27 Jul 2016 | CNY | 19.79 | 20.92 | 19.79 | 20.28 | 20.28 | +0.5 (+2.53%) | 18,798,395 |
| 26 Jul 2016 | CNY | 20.01 | 20.1 | 19.6 | 19.78 | 19.78 | -0.23 (-1.15%) | 7,701,715 |
| 25 Jul 2016 | CNY | 19.84 | 20.15 | 19.76 | 20.01 | 20.01 | +0.05 (+0.25%) | 6,636,476 |
| 22 Jul 2016 | CNY | 19.98 | 20.3 | 19.6 | 19.96 | 19.96 | -0.02 (-0.10%) | 11,429,350 |
| 21 Jul 2016 | CNY | 19.7 | 20.58 | 19.7 | 19.98 | 19.98 | +0.08 (+0.40%) | 14,214,552 |
| 20 Jul 2016 | CNY | 19.12 | 20.42 | 18.85 | 19.9 | 19.9 | +1 (+5.29%) | 19,954,054 |
| 19 Jul 2016 | CNY | 18.24 | 19.09 | 18.03 | 18.9 | 18.9 | +0.76 (+4.19%) | 15,689,943 |
| 18 Jul 2016 | CNY | 18.4 | 18.6 | 17.85 | 18.14 | 18.14 | +0.15 (+0.83%) | 7,641,260 |
| 15 Jul 2016 | CNY | 17.82 | 18.12 | 17.7 | 17.99 | 17.99 | +0.1 (+0.56%) | 5,903,264 |
| 14 Jul 2016 | CNY | 17.59 | 17.98 | 17.59 | 17.89 | 17.89 | +0.32 (+1.82%) | 8,604,082 |
| 13 Jul 2016 | CNY | 17.58 | 17.69 | 17.48 | 17.57 | 17.57 | 0.0 (0.0%) | 5,855,870 |
| 12 Jul 2016 | CNY | 17.31 | 17.75 | 17.21 | 17.57 | 17.57 | +0.26 (+1.50%) | 6,707,540 |
| 11 Jul 2016 | CNY | 17.28 | 17.5 | 17.2 | 17.31 | 17.31 | 0.0 (0.0%) | 4,959,056 |
| 8 Jul 2016 | CNY | 17.55 | 17.6 | 17.2 | 17.31 | 17.31 | -0.39 (-2.20%) | 3,971,603 |
| 7 Jul 2016 | CNY | 17.62 | 17.92 | 17.52 | 17.7 | 17.7 | -0.04 (-0.23%) | 3,734,522 |
| 6 Jul 2016 | CNY | 17.62 | 17.78 | 17.46 | 17.74 | 17.74 | +0.12 (+0.68%) | 3,244,274 |
| 5 Jul 2016 | CNY | 17.56 | 17.67 | 17.42 | 17.62 | 17.62 | +0.03 (+0.17%) | 2,812,098 |
| 4 Jul 2016 | CNY | 17.33 | 17.8 | 17.22 | 17.59 | 17.59 | +0.26 (+1.50%) | 5,315,539 |
| 1 Jul 2016 | CNY | 17.5 | 17.6 | 17.31 | 17.33 | 17.33 | -0.18 (-1.03%) | 1,821,343 |
| 30 Jun 2016 | CNY | 17.33 | 17.62 | 17.3 | 17.51 | 17.51 | +0.18 (+1.04%) | 3,877,596 |
| 29 Jun 2016 | CNY | 17.27 | 17.55 | 17.12 | 17.33 | 17.33 | +0.02 (+0.12%) | 3,856,321 |
| 28 Jun 2016 | CNY | 16.8 | 17.49 | 16.65 | 17.31 | 17.31 | +0.46 (+2.73%) | 5,603,587 |
| 27 Jun 2016 | CNY | 16.5 | 16.9 | 16.37 | 16.85 | 16.85 | +0.22 (+1.32%) | 1,926,815 |
| 24 Jun 2016 | CNY | 16.79 | 16.88 | 16.42 | 16.63 | 16.63 | -0.18 (-1.07%) | 2,278,505 |
| 23 Jun 2016 | CNY | 16.95 | 17 | 16.68 | 16.81 | 16.81 | -0.14 (-0.83%) | 1,574,268 |
| 22 Jun 2016 | CNY | 16.72 | 17 | 16.68 | 16.95 | 16.95 | +0.23 (+1.38%) | 2,297,199 |
