| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jul 2016 | CNY | 20.2 | 20.2 | 19.82 | 20.17 | 20.17 | +0.03 (+0.15%) | 1,722,071 |
| 28 Jul 2016 | CNY | 19.91 | 20.15 | 19.32 | 20.14 | 20.14 | +0.08 (+0.40%) | 2,959,578 |
| 27 Jul 2016 | CNY | 21.98 | 21.98 | 19.9 | 20.06 | 20.06 | -1.74 (-7.98%) | 4,442,850 |
| 26 Jul 2016 | CNY | 21.59 | 21.85 | 21.27 | 21.8 | 21.8 | +0.21 (+0.97%) | 1,546,376 |
| 25 Jul 2016 | CNY | 21.36 | 21.86 | 21.23 | 21.59 | 21.59 | +0.14 (+0.65%) | 2,206,848 |
| 22 Jul 2016 | CNY | 22.08 | 22.14 | 21.39 | 21.45 | 21.45 | -0.66 (-2.99%) | 2,915,350 |
| 21 Jul 2016 | CNY | 22.4 | 22.4 | 22.05 | 22.11 | 22.11 | -0.25 (-1.12%) | 3,122,195 |
| 20 Jul 2016 | CNY | 21.96 | 22.74 | 21.81 | 22.36 | 22.36 | +0.4 (+1.82%) | 5,296,428 |
| 19 Jul 2016 | CNY | 21.72 | 22 | 21.63 | 21.96 | 21.96 | +0.12 (+0.55%) | 2,354,835 |
| 18 Jul 2016 | CNY | 21.89 | 22 | 21.6 | 21.84 | 21.84 | -0.25 (-1.13%) | 2,035,551 |
| 15 Jul 2016 | CNY | 22.06 | 22.34 | 21.77 | 22.09 | 22.09 | -0.2 (-0.90%) | 2,826,872 |
| 14 Jul 2016 | CNY | 22.1 | 22.45 | 21.8 | 22.29 | 22.29 | +0.26 (+1.18%) | 4,176,822 |
| 13 Jul 2016 | CNY | 22 | 22.26 | 21.86 | 22.03 | 22.03 | -0.06 (-0.27%) | 3,974,561 |
| 12 Jul 2016 | CNY | 21.99 | 22.19 | 21.38 | 22.09 | 22.09 | +0.38 (+1.75%) | 4,700,755 |
| 11 Jul 2016 | CNY | 22.18 | 22.33 | 21.51 | 21.71 | 21.71 | -0.42 (-1.90%) | 4,581,449 |
| 8 Jul 2016 | CNY | 22.3 | 22.51 | 22.02 | 22.13 | 22.13 | +0.06 (+0.27%) | 5,244,541 |
| 7 Jul 2016 | CNY | 22.98 | 23.1 | 21.9 | 22.07 | 22.07 | -0.78 (-3.41%) | 11,131,906 |
| 6 Jul 2016 | CNY | 20.88 | 22.85 | 20.75 | 22.85 | 22.85 | +2.08 (+10.01%) | 11,457,218 |
| 5 Jul 2016 | CNY | 20.85 | 20.99 | 20.66 | 20.77 | 20.77 | -0.09 (-0.43%) | 3,481,315 |
| 4 Jul 2016 | CNY | 20.16 | 20.98 | 20.16 | 20.86 | 20.86 | +0.25 (+1.21%) | 3,142,301 |
| 1 Jul 2016 | CNY | 20.74 | 21.09 | 20.51 | 20.61 | 20.61 | -0.13 (-0.63%) | 3,419,400 |
| 30 Jun 2016 | CNY | 21.06 | 21.2 | 20.65 | 20.74 | 20.74 | -0.47 (-2.22%) | 3,685,141 |
| 29 Jun 2016 | CNY | 21 | 21.36 | 20.69 | 21.21 | 21.21 | +0.29 (+1.39%) | 5,395,364 |
| 28 Jun 2016 | CNY | 20.56 | 21.1 | 20.5 | 20.92 | 20.92 | +0.15 (+0.72%) | 4,754,166 |
| 27 Jun 2016 | CNY | 20.01 | 20.85 | 19.84 | 20.77 | 20.77 | +0.33 (+1.61%) | 3,660,254 |
| 24 Jun 2016 | CNY | 20.6 | 20.79 | 19.07 | 20.44 | 20.44 | -0.15 (-0.73%) | 5,251,046 |
| 23 Jun 2016 | CNY | 20.83 | 20.99 | 20.33 | 20.59 | 20.59 | -0.42 (-2.00%) | 3,889,122 |
| 22 Jun 2016 | CNY | 20.81 | 21.06 | 20.28 | 21.01 | 21.01 | 0.0 (0.0%) | 4,151,379 |
| 21 Jun 2016 | CNY | 20.79 | 21.39 | 20.73 | 21.01 | 21.01 | +0.36 (+1.74%) | 6,660,472 |
| 20 Jun 2016 | CNY | 20.2 | 20.7 | 20.2 | 20.65 | 20.65 | +0.25 (+1.23%) | 4,323,539 |
