| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jul 2016 | CNY | 18.3385 | 18.6385 | 18.3385 | 18.6231 | 18.6231 | +0.285 (+1.55%) | 4,313,948 |
| 25 Jul 2016 | CNY | 17.8923 | 18.75 | 17.8923 | 18.3385 | 18.3385 | +0.185 (+1.02%) | 6,679,082 |
| 22 Jul 2016 | CNY | 18.3846 | 18.3846 | 18.0577 | 18.1539 | 18.1539 | -0.05 (-0.27%) | 1,896,577 |
| 21 Jul 2016 | CNY | 18.2885 | 18.45 | 18.1539 | 18.2039 | 18.2039 | -0.108 (-0.59%) | 2,268,481 |
| 20 Jul 2016 | CNY | 18.1308 | 18.4308 | 17.7692 | 18.3115 | 18.3115 | +0.542 (+3.05%) | 5,144,841 |
| 19 Jul 2016 | CNY | 18.0769 | 18.1077 | 17.5962 | 17.7692 | 17.7692 | -0.077 (-0.43%) | 3,541,270 |
| 18 Jul 2016 | CNY | 18.6077 | 18.6923 | 17.5654 | 17.8462 | 17.8462 | -0.573 (-3.11%) | 6,612,000 |
| 15 Jul 2016 | CNY | 18.3731 | 18.8077 | 18.1539 | 18.4192 | 18.4192 | +0.092 (+0.50%) | 5,363,454 |
| 14 Jul 2016 | CNY | 18.4615 | 18.5577 | 18.1539 | 18.3269 | 18.3269 | -0.127 (-0.69%) | 3,255,668 |
| 13 Jul 2016 | CNY | 18.7692 | 18.9231 | 18.3385 | 18.4539 | 18.4539 | -0.473 (-2.50%) | 5,858,008 |
| 12 Jul 2016 | CNY | 19.2192 | 19.2192 | 17.7346 | 18.9269 | 18.9269 | +0.023 (+0.12%) | 10,084,388 |
| 11 Jul 2016 | CNY | 19.0769 | 19.8077 | 18.6923 | 18.9039 | 18.9039 | -0.146 (-0.77%) | 11,039,909 |
| 8 Jul 2016 | CNY | 18.2692 | 19.6077 | 18.1539 | 19.05 | 19.05 | +0.842 (+4.63%) | 11,777,581 |
| 7 Jul 2016 | CNY | 17.1923 | 18.2615 | 17.0769 | 18.2077 | 18.2077 | +0.942 (+5.46%) | 9,791,402 |
| 6 Jul 2016 | CNY | 17.1231 | 17.5 | 17 | 17.2654 | 17.2654 | +0.292 (+1.72%) | 5,462,906 |
| 5 Jul 2016 | CNY | 16.9 | 17.3346 | 16.8539 | 16.9731 | 16.9731 | -0.061 (-0.36%) | 6,694,880 |
| 4 Jul 2016 | CNY | 16.7923 | 17.2692 | 16.4192 | 17.0346 | 17.0346 | -0.131 (-0.76%) | 11,891,874 |
| 1 Jul 2016 | CNY | 17.3846 | 18.0769 | 17.1154 | 17.1654 | 17.1654 | -0.258 (-1.48%) | 7,045,680 |
| 30 Jun 2016 | CNY | 17.2692 | 17.6039 | 17.0692 | 17.4231 | 17.4231 | +0.312 (+1.82%) | 10,760,105 |
| 29 Jun 2016 | CNY | 17.3077 | 17.6692 | 16.9192 | 17.1115 | 17.1115 | -0.304 (-1.75%) | 9,138,890 |
| 28 Jun 2016 | CNY | 16.3115 | 17.6923 | 16.2462 | 17.4154 | 17.4154 | +1.173 (+7.22%) | 21,878,407 |
| 27 Jun 2016 | CNY | 15.25 | 16.4808 | 15.1962 | 16.2423 | 16.2423 | +0.888 (+5.79%) | 11,857,424 |
| 24 Jun 2016 | CNY | 14.8462 | 15.6923 | 14.6346 | 15.3539 | 15.3539 | +0.446 (+2.99%) | 12,943,837 |
| 23 Jun 2016 | CNY | 15.3692 | 15.4 | 14.9039 | 14.9077 | 14.9077 | -0.492 (-3.20%) | 10,060,024 |
| 22 Jun 2016 | CNY | 15.1192 | 15.5731 | 14.6808 | 15.4 | 15.4 | +0.258 (+1.70%) | 8,322,990 |
| 21 Jun 2016 | CNY | 15.6077 | 15.6154 | 14.9462 | 15.1423 | 15.1423 | -0.485 (-3.10%) | 14,866,394 |
| 20 Jun 2016 | CNY | 14.3269 | 15.8077 | 14.3269 | 15.6269 | 15.6269 | +1.242 (+8.64%) | 15,095,584 |
| 17 Jun 2016 | CNY | 14.2308 | 14.7423 | 14.1615 | 14.3846 | 14.3846 | +0.269 (+1.91%) | 8,487,884 |
| 16 Jun 2016 | CNY | 14.3115 | 14.7115 | 14.0846 | 14.1154 | 14.1154 | -0.196 (-1.37%) | 11,877,754 |
| 15 Jun 2016 | CNY | 13.8423 | 14.4539 | 13.7346 | 14.3115 | 14.3115 | +0.238 (+1.69%) | 12,500,690 |
