| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Aug 2016 | CNY | 15.4846 | 15.5654 | 14.05 | 14.6654 | 14.6654 | -0.935 (-5.99%) | 4,712,268 |
| 29 Jul 2016 | CNY | 15.4077 | 15.7269 | 15.4077 | 15.6 | 15.6 | -0.008 (-0.05%) | 3,051,100 |
| 28 Jul 2016 | CNY | 15.6731 | 15.9423 | 15.3462 | 15.6077 | 15.6077 | -0.123 (-0.78%) | 5,134,448 |
| 27 Jul 2016 | CNY | 16.8692 | 17.1346 | 15.2269 | 15.7308 | 15.7308 | -1.188 (-7.02%) | 8,937,403 |
| 26 Jul 2016 | CNY | 17.0577 | 17.4539 | 16.8077 | 16.9192 | 16.9192 | -0.208 (-1.21%) | 10,261,256 |
| 25 Jul 2016 | CNY | 16.3923 | 17.1539 | 16.3462 | 17.1269 | 17.1269 | +0.615 (+3.73%) | 12,269,556 |
| 22 Jul 2016 | CNY | 15.7308 | 17.0615 | 15.7308 | 16.5115 | 16.5115 | +0.781 (+4.96%) | 15,902,603 |
| 21 Jul 2016 | CNY | 15.7692 | 15.9577 | 15.6192 | 15.7308 | 15.7308 | -0.008 (-0.05%) | 3,442,452 |
| 20 Jul 2016 | CNY | 15.6923 | 15.9539 | 15.5923 | 15.7385 | 15.7385 | +0.073 (+0.47%) | 3,605,479 |
| 19 Jul 2016 | CNY | 15.5192 | 15.6731 | 15.3385 | 15.6654 | 15.6654 | +0.031 (+0.20%) | 3,712,732 |
| 18 Jul 2016 | CNY | 15.8039 | 15.8269 | 15.3769 | 15.6346 | 15.6346 | -0.162 (-1.02%) | 4,456,220 |
| 15 Jul 2016 | CNY | 16.5 | 16.5539 | 15.7231 | 15.7962 | 15.7962 | -0.704 (-4.27%) | 9,906,343 |
| 14 Jul 2016 | CNY | 16.55 | 16.6539 | 16.3808 | 16.5 | 16.5 | -0.035 (-0.21%) | 3,910,218 |
| 13 Jul 2016 | CNY | 16.4231 | 16.6731 | 16.1846 | 16.5346 | 16.5346 | +0.061 (+0.37%) | 4,942,285 |
| 12 Jul 2016 | CNY | 16.2115 | 16.5 | 15.8462 | 16.4731 | 16.4731 | +0.139 (+0.85%) | 5,289,065 |
| 11 Jul 2016 | CNY | 16.8385 | 16.9192 | 16.1846 | 16.3346 | 16.3346 | -0.492 (-2.93%) | 7,242,944 |
| 8 Jul 2016 | CNY | 16.3846 | 17.1154 | 16.35 | 16.8269 | 16.8269 | +0.319 (+1.93%) | 9,091,295 |
| 7 Jul 2016 | CNY | 16.8654 | 16.8769 | 16.3654 | 16.5077 | 16.5077 | -0.389 (-2.30%) | 8,165,456 |
| 6 Jul 2016 | CNY | 16.1615 | 17.0423 | 16.1539 | 16.8962 | 16.8962 | +0.662 (+4.08%) | 12,012,969 |
| 5 Jul 2016 | CNY | 16.2654 | 16.3385 | 16 | 16.2346 | 16.2346 | +0.077 (+0.48%) | 5,874,655 |
| 4 Jul 2016 | CNY | 15.7615 | 16.3077 | 15.4154 | 16.1577 | 16.1577 | +0.269 (+1.69%) | 5,475,033 |
| 1 Jul 2016 | CNY | 16.0769 | 16.2115 | 15.8 | 15.8885 | 15.8885 | -0.162 (-1.01%) | 5,193,396 |
| 30 Jun 2016 | CNY | 16.4231 | 16.4231 | 15.9462 | 16.05 | 16.05 | -0.523 (-3.16%) | 6,232,772 |
| 29 Jun 2016 | CNY | 16.5654 | 16.6923 | 16.1577 | 16.5731 | 16.5731 | +0.008 (+0.05%) | 7,581,418 |
| 28 Jun 2016 | CNY | 16.2039 | 16.6923 | 16.1077 | 16.5654 | 16.5654 | +0.119 (+0.72%) | 8,020,334 |
| 27 Jun 2016 | CNY | 15.4269 | 16.8923 | 15.4269 | 16.4462 | 16.4462 | +0.739 (+4.70%) | 9,040,402 |
| 24 Jun 2016 | CNY | 16.1154 | 16.4269 | 14.9539 | 15.7077 | 15.7077 | -0.589 (-3.61%) | 10,333,962 |
| 23 Jun 2016 | CNY | 15.9615 | 17.2154 | 15.6654 | 16.2962 | 16.2962 | +0.342 (+2.15%) | 14,641,387 |
| 22 Jun 2016 | CNY | 15.3423 | 15.9615 | 15.2115 | 15.9539 | 15.9539 | +0.512 (+3.31%) | 8,376,742 |
| 21 Jun 2016 | CNY | 16.4154 | 16.5308 | 15.3077 | 15.4423 | 15.4423 | -0.608 (-3.79%) | 13,877,978 |
