| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jul 2016 | CNY | 17.1318 | 17.2727 | 16.8091 | 17.1591 | 17.1591 | +0.027 (+0.16%) | 10,834,170 |
| 27 Jul 2016 | CNY | 18.2136 | 18.2136 | 17.0046 | 17.1318 | 17.1318 | -1.091 (-5.99%) | 19,734,118 |
| 26 Jul 2016 | CNY | 17.8409 | 18.2409 | 17.8091 | 18.2227 | 18.2227 | +0.364 (+2.04%) | 9,164,001 |
| 25 Jul 2016 | CNY | 17.8045 | 18.0682 | 17.7591 | 17.8591 | 17.8591 | +0.014 (+0.08%) | 8,082,637 |
| 22 Jul 2016 | CNY | 18.2727 | 18.2818 | 17.8318 | 17.8455 | 17.8455 | -0.418 (-2.29%) | 12,042,703 |
| 21 Jul 2016 | CNY | 18.1136 | 18.5136 | 18.1136 | 18.2636 | 18.2636 | +0.104 (+0.58%) | 11,846,311 |
| 20 Jul 2016 | CNY | 18.3409 | 18.4045 | 18.1136 | 18.1591 | 18.1591 | -0.209 (-1.14%) | 9,796,393 |
| 19 Jul 2016 | CNY | 18.1636 | 18.4091 | 18.1136 | 18.3682 | 18.3682 | +0.196 (+1.08%) | 8,599,509 |
| 18 Jul 2016 | CNY | 18.6091 | 18.6364 | 18.0818 | 18.1727 | 18.1727 | -0.432 (-2.32%) | 13,837,846 |
| 15 Jul 2016 | CNY | 18.8591 | 18.9318 | 18.3818 | 18.6046 | 18.6046 | -0.241 (-1.28%) | 14,353,270 |
| 14 Jul 2016 | CNY | 18.5136 | 19.0227 | 18.5046 | 18.8455 | 18.8455 | +0.264 (+1.42%) | 19,762,047 |
| 13 Jul 2016 | CNY | 18.5455 | 18.6818 | 18.2955 | 18.5818 | 18.5818 | +0.05 (+0.27%) | 13,851,833 |
| 12 Jul 2016 | CNY | 18.2546 | 18.5409 | 17.7273 | 18.5318 | 18.5318 | +0.341 (+1.87%) | 18,390,407 |
| 11 Jul 2016 | CNY | 18.7409 | 18.8864 | 18.1364 | 18.1909 | 18.1909 | -0.523 (-2.79%) | 19,117,247 |
| 8 Jul 2016 | CNY | 18.9227 | 19 | 18.5909 | 18.7136 | 18.7136 | -0.323 (-1.70%) | 17,560,512 |
| 7 Jul 2016 | CNY | 18.5909 | 19.2818 | 18.5455 | 19.0364 | 19.0364 | +0.355 (+1.90%) | 35,667,581 |
| 6 Jul 2016 | CNY | 18.6409 | 18.7727 | 18.4864 | 18.6818 | 18.6818 | -0.068 (-0.36%) | 14,048,562 |
| 5 Jul 2016 | CNY | 18.9227 | 19.0909 | 18.5545 | 18.75 | 18.75 | -0.209 (-1.10%) | 16,130,743 |
| 4 Jul 2016 | CNY | 18.5 | 19.1727 | 18.4864 | 18.9591 | 18.9591 | +0.332 (+1.78%) | 22,900,211 |
| 1 Jul 2016 | CNY | 18.5864 | 18.8727 | 18.4636 | 18.6273 | 18.6273 | +0.132 (+0.71%) | 15,503,329 |
| 30 Jun 2016 | CNY | 18.7727 | 18.8591 | 18.4227 | 18.4955 | 18.4955 | -0.459 (-2.42%) | 21,694,200 |
| 29 Jun 2016 | CNY | 19.0864 | 19.6364 | 18.9409 | 18.9545 | 18.9545 | -0.136 (-0.71%) | 24,168,364 |
| 28 Jun 2016 | CNY | 18.9227 | 19.3636 | 18.9227 | 19.0909 | 19.0909 | -0.077 (-0.40%) | 20,082,352 |
| 27 Jun 2016 | CNY | 18.4591 | 19.7136 | 18.4591 | 19.1682 | 19.1682 | +0.6 (+3.23%) | 37,451,356 |
| 24 Jun 2016 | CNY | 18.3818 | 18.9818 | 17.7273 | 18.5682 | 18.5682 | +0.255 (+1.39%) | 35,337,728 |
| 23 Jun 2016 | CNY | 18.1818 | 18.8636 | 18.0909 | 18.3136 | 18.3136 | -0.027 (-0.15%) | 38,404,720 |
| 22 Jun 2016 | CNY | 17.05 | 18.4136 | 16.8636 | 18.3409 | 18.3409 | +1.6 (+9.56%) | 46,402,593 |
| 21 Jun 2016 | CNY | 17.3182 | 17.4545 | 16.6318 | 16.7409 | 16.7409 | -0.505 (-2.93%) | 18,313,396 |
| 20 Jun 2016 | CNY | 16.8591 | 17.3409 | 16.6182 | 17.2455 | 17.2455 | +0.35 (+2.07%) | 18,291,361 |
| 17 Jun 2016 | CNY | 16.4227 | 17.05 | 16.4227 | 16.8955 | 16.8955 | +0.532 (+3.25%) | 16,260,596 |
