| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jul 2016 | CNY | 21.54 | 21.7 | 21.08 | 21.42 | 21.42 | +0.03 (+0.14%) | 5,954,929 |
| 22 Jul 2016 | CNY | 21.85 | 21.9 | 21.23 | 21.39 | 21.39 | -0.46 (-2.11%) | 7,657,997 |
| 21 Jul 2016 | CNY | 22.09 | 22.16 | 21.5 | 21.85 | 21.85 | -0.16 (-0.73%) | 11,520,735 |
| 20 Jul 2016 | CNY | 22.48 | 22.9 | 21.92 | 22.01 | 22.01 | -0.47 (-2.09%) | 14,013,383 |
| 19 Jul 2016 | CNY | 22.39 | 22.87 | 22.11 | 22.48 | 22.48 | -0.05 (-0.22%) | 14,458,301 |
| 18 Jul 2016 | CNY | 23.21 | 23.48 | 21.89 | 22.53 | 22.53 | -1.56 (-6.48%) | 22,810,850 |
| 15 Jul 2016 | CNY | 24.09 | 25.14 | 24.09 | 24.09 | 24.09 | -2.68 (-10.01%) | 31,257,812 |
| 12 Jul 2016 | CNY | 23.75 | 26.77 | 23.06 | 26.77 | 26.77 | +2.43 (+9.98%) | 25,950,360 |
| 11 Jul 2016 | CNY | 22 | 24.34 | 21 | 24.34 | 24.34 | +2.21 (+9.99%) | 21,245,062 |
| 8 Jul 2016 | CNY | 20.89 | 22.5 | 20.52 | 22.13 | 22.13 | +1.1 (+5.23%) | 22,420,074 |
| 7 Jul 2016 | CNY | 19 | 21.03 | 18.54 | 21.03 | 21.03 | +1.91 (+9.99%) | 21,676,043 |
| 6 Jul 2016 | CNY | 17.9 | 19.26 | 17.6 | 19.12 | 19.12 | +1.19 (+6.64%) | 13,045,426 |
| 5 Jul 2016 | CNY | 17.6 | 18.08 | 17.41 | 17.93 | 17.93 | +0.35 (+1.99%) | 6,598,415 |
| 4 Jul 2016 | CNY | 17.1 | 17.65 | 17 | 17.58 | 17.58 | +0.25 (+1.44%) | 3,744,049 |
| 1 Jul 2016 | CNY | 17.55 | 17.79 | 17.18 | 17.33 | 17.33 | -0.36 (-2.04%) | 4,758,081 |
| 30 Jun 2016 | CNY | 17.17 | 17.99 | 17.12 | 17.69 | 17.69 | +0.51 (+2.97%) | 8,600,098 |
| 29 Jun 2016 | CNY | 17.4 | 17.4 | 17 | 17.18 | 17.18 | -0.16 (-0.92%) | 4,329,018 |
| 28 Jun 2016 | CNY | 17.03 | 17.35 | 16.83 | 17.34 | 17.34 | +0.22 (+1.29%) | 5,543,746 |
| 27 Jun 2016 | CNY | 16.32 | 17.15 | 16.32 | 17.12 | 17.12 | +0.52 (+3.13%) | 4,530,034 |
| 24 Jun 2016 | CNY | 16.85 | 16.97 | 16.1 | 16.6 | 16.6 | -0.24 (-1.43%) | 5,536,185 |
| 23 Jun 2016 | CNY | 17.2 | 17.2 | 16.58 | 16.84 | 16.84 | -0.36 (-2.09%) | 5,146,085 |
| 22 Jun 2016 | CNY | 16.26 | 17.3 | 16.02 | 17.2 | 17.2 | +0.94 (+5.78%) | 8,859,246 |
| 21 Jun 2016 | CNY | 16.81 | 17.14 | 16.19 | 16.26 | 16.26 | -0.47 (-2.81%) | 5,147,623 |
| 20 Jun 2016 | CNY | 17.05 | 17.14 | 16.42 | 16.73 | 16.73 | -0.29 (-1.70%) | 5,027,109 |
| 17 Jun 2016 | CNY | 16.6 | 18 | 16.6 | 17.02 | 17.02 | +0.29 (+1.73%) | 11,928,160 |
| 16 Jun 2016 | CNY | 16.13 | 16.93 | 16.02 | 16.73 | 16.73 | +0.63 (+3.91%) | 6,576,393 |
| 15 Jun 2016 | CNY | 15.02 | 16.12 | 15.02 | 16.1 | 16.1 | +0.76 (+4.95%) | 3,614,998 |
| 14 Jun 2016 | CNY | 15.3 | 15.55 | 15.1 | 15.34 | 15.34 | 0.0 (0.0%) | 2,921,065 |
| 13 Jun 2016 | CNY | 16.3 | 16.3 | 15.28 | 15.34 | 15.34 | -1.22 (-7.37%) | 4,397,396 |
| 8 Jun 2016 | CNY | 16.56 | 16.8 | 16.18 | 16.56 | 16.56 | 0.0 (0.0%) | 3,958,335 |
