| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jul 2016 | CNY | 15.7222 | 15.75 | 15.5278 | 15.5667 | 15.5667 | -0.194 (-1.23%) | 4,321,159 |
| 21 Jul 2016 | CNY | 15.6667 | 16 | 15.6278 | 15.7611 | 15.7611 | +0.15 (+0.96%) | 6,897,432 |
| 20 Jul 2016 | CNY | 15.7278 | 15.7667 | 15.5611 | 15.6111 | 15.6111 | -0.156 (-0.99%) | 3,578,457 |
| 19 Jul 2016 | CNY | 15.8389 | 15.8778 | 15.5 | 15.7667 | 15.7667 | -0.039 (-0.25%) | 3,642,485 |
| 18 Jul 2016 | CNY | 15.75 | 15.9111 | 15.5944 | 15.8056 | 15.8056 | +0.083 (+0.53%) | 4,799,221 |
| 15 Jul 2016 | CNY | 15.6389 | 15.8 | 15.5667 | 15.7222 | 15.7222 | +0.083 (+0.53%) | 4,117,035 |
| 14 Jul 2016 | CNY | 15.6056 | 15.7111 | 15.5167 | 15.6389 | 15.6389 | -0.033 (-0.21%) | 4,648,219 |
| 13 Jul 2016 | CNY | 15.7778 | 15.8667 | 15.5056 | 15.6722 | 15.6722 | +0.011 (+0.07%) | 6,436,911 |
| 12 Jul 2016 | CNY | 15.55 | 15.6944 | 15.05 | 15.6611 | 15.6611 | +0.411 (+2.70%) | 13,538,631 |
| 11 Jul 2016 | CNY | 15.8611 | 16.1 | 15.1944 | 15.25 | 15.25 | -0.728 (-4.56%) | 17,234,755 |
| 8 Jul 2016 | CNY | 16.4889 | 16.6611 | 15.9444 | 15.9778 | 15.9778 | -0.494 (-3.00%) | 8,737,848 |
| 7 Jul 2016 | CNY | 16.0833 | 16.9778 | 15.9833 | 16.4722 | 16.4722 | +0.4 (+2.49%) | 13,977,320 |
| 6 Jul 2016 | CNY | 15.9056 | 16.1667 | 15.6778 | 16.0722 | 16.0722 | +0.028 (+0.17%) | 8,518,401 |
| 5 Jul 2016 | CNY | 16.3222 | 16.3222 | 15.8778 | 16.0444 | 16.0444 | -0.3 (-1.84%) | 9,596,223 |
| 4 Jul 2016 | CNY | 16.0056 | 16.4778 | 15.9722 | 16.3444 | 16.3444 | +0.644 (+4.10%) | 16,106,949 |
| 1 Jul 2016 | CNY | 15.6556 | 16.2611 | 15.5611 | 15.7 | 15.7 | +0.039 (+0.25%) | 19,569,378 |
| 30 Jun 2016 | CNY | 14.9444 | 15.8778 | 14.7778 | 15.6611 | 15.6611 | +0.578 (+3.83%) | 18,695,318 |
| 29 Jun 2016 | CNY | 15.4278 | 15.5444 | 14.8889 | 15.0833 | 15.0833 | +0.322 (+2.18%) | 21,798,766 |
| 28 Jun 2016 | CNY | 14.1167 | 14.8722 | 13.9 | 14.7611 | 14.7611 | +0.667 (+4.73%) | 25,058,370 |
| 27 Jun 2016 | CNY | 13.9278 | 14.1944 | 13.7889 | 14.0944 | 14.0944 | +0.161 (+1.16%) | 7,163,868 |
| 24 Jun 2016 | CNY | 13.9611 | 14.1556 | 13.55 | 13.9333 | 13.9333 | -0.072 (-0.52%) | 5,844,326 |
| 23 Jun 2016 | CNY | 14.2611 | 14.3444 | 13.8889 | 14.0056 | 14.0056 | -0.267 (-1.87%) | 5,380,194 |
| 22 Jun 2016 | CNY | 14.2667 | 14.3556 | 14.0556 | 14.2722 | 14.2722 | -0.095 (-0.66%) | 6,507,538 |
| 21 Jun 2016 | CNY | 14.8611 | 14.8667 | 14.25 | 14.3667 | 14.3667 | -0.35 (-2.38%) | 7,021,765 |
| 20 Jun 2016 | CNY | 14.9 | 14.9889 | 14.6667 | 14.7167 | 14.7167 | +0.033 (+0.23%) | 9,829,618 |
| 17 Jun 2016 | CNY | 14.1833 | 14.7722 | 14.1833 | 14.6833 | 14.6833 | +0.278 (+1.93%) | 13,161,900 |
| 16 Jun 2016 | CNY | 14.2222 | 15.1667 | 14.2222 | 14.4056 | 14.4056 | +0.578 (+4.18%) | 8,620,927 |
| 15 Jun 2016 | CNY | 13.2 | 13.8556 | 13.0111 | 13.8278 | 13.8278 | +0.572 (+4.32%) | 4,069,837 |
| 14 Jun 2016 | CNY | 13 | 13.2667 | 12.9611 | 13.2556 | 13.2556 | +0.228 (+1.75%) | 3,390,343 |
| 13 Jun 2016 | CNY | 14.1 | 14.2611 | 12.9889 | 13.0278 | 13.0278 | -1.367 (-9.49%) | 5,584,680 |
