| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jul 2016 | CNY | 19.01 | 19.4 | 18.84 | 19.21 | 19.21 | +0.18 (+0.95%) | 29,638,911 |
| 25 Jul 2016 | CNY | 19.5 | 19.69 | 18.9 | 19.03 | 19.03 | -0.83 (-4.18%) | 49,574,572 |
| 22 Jul 2016 | CNY | 20.44 | 20.44 | 19.8 | 19.86 | 19.86 | -0.61 (-2.98%) | 48,306,820 |
| 21 Jul 2016 | CNY | 20.48 | 20.97 | 20.4 | 20.47 | 20.47 | -0.01 (-0.05%) | 42,779,945 |
| 20 Jul 2016 | CNY | 20.65 | 20.66 | 20.42 | 20.48 | 20.48 | -0.15 (-0.73%) | 27,627,322 |
| 19 Jul 2016 | CNY | 20.68 | 20.77 | 20.11 | 20.63 | 20.63 | +0.01 (+0.05%) | 43,086,263 |
| 18 Jul 2016 | CNY | 20.9 | 21.19 | 20.46 | 20.62 | 20.62 | -0.59 (-2.78%) | 44,421,316 |
| 15 Jul 2016 | CNY | 21.35 | 21.95 | 21.19 | 21.21 | 21.21 | +0.07 (+0.33%) | 58,576,566 |
| 14 Jul 2016 | CNY | 21.17 | 21.34 | 20.81 | 21.14 | 21.14 | -0.43 (-1.99%) | 56,993,410 |
| 13 Jul 2016 | CNY | 20.6 | 22.4 | 20.47 | 21.57 | 21.57 | +0.78 (+3.75%) | 121,990,919 |
| 12 Jul 2016 | CNY | 21 | 21.13 | 19.81 | 20.79 | 20.79 | -0.46 (-2.16%) | 102,750,190 |
| 11 Jul 2016 | CNY | 22.22 | 22.36 | 21.01 | 21.25 | 21.25 | -0.8 (-3.63%) | 98,847,284 |
| 8 Jul 2016 | CNY | 22.6 | 22.6 | 21.73 | 22.05 | 22.05 | -0.57 (-2.52%) | 81,378,939 |
| 7 Jul 2016 | CNY | 22.65 | 23.29 | 21.99 | 22.62 | 22.62 | -0.46 (-1.99%) | 128,638,550 |
| 6 Jul 2016 | CNY | 23.5 | 23.5 | 22.29 | 23.08 | 23.08 | -0.6 (-2.53%) | 200,293,513 |
| 5 Jul 2016 | CNY | 21.56 | 23.68 | 20.85 | 23.68 | 23.68 | +2.15 (+9.99%) | 290,931,899 |
| 4 Jul 2016 | CNY | 23.6 | 23.68 | 21.21 | 21.53 | 21.53 | -1.48 (-6.43%) | 291,701,269 |
| 1 Jul 2016 | CNY | 23.01 | 23.01 | 22.61 | 23.01 | 23.01 | +2.09 (+9.99%) | 160,090,418 |
| 29 Jun 2016 | CNY | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | +1.9 (+9.99%) | 2,726,713 |
| 28 Jun 2016 | CNY | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | +1.73 (+10.01%) | 4,518,950 |
| 27 Jun 2016 | CNY | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | +1.57 (+9.99%) | 4,700,291 |
| 24 Jun 2016 | CNY | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | +1.43 (+10.01%) | 7,369,535 |
| 23 Jun 2016 | CNY | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | +1.3 (+10.01%) | 7,582,990 |
| 22 Jun 2016 | CNY | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | +1.18 (+9.99%) | 5,403,334 |
| 21 Jun 2016 | CNY | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | +1.07 (+9.96%) | 1,558,493 |
| 20 Jun 2016 | CNY | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | +0.98 (+10.04%) | 1,847,396 |
| 17 Jun 2016 | CNY | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | +0.89 (+10.03%) | 1,126,505 |
| 16 Jun 2016 | CNY | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | +0.81 (+10.05%) | 730,371 |
| 15 Jun 2016 | CNY | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | +0.73 (+9.96%) | 1,545,995 |
| 14 Jun 2016 | CNY | 7.33 | 7.33 | 7.33 | 7.33 | 7.33 | +0.67 (+10.06%) | 1,142,603 |
