| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jul 2016 | CNY | 17.9236 | 18.3196 | 17.8949 | 18.1359 | 18.1359 | +0.218 (+1.22%) | 1,910,088 |
| 27 Jul 2016 | CNY | 18.2564 | 18.4803 | 17.8776 | 17.9178 | 17.9178 | -0.436 (-2.38%) | 3,958,682 |
| 26 Jul 2016 | CNY | 18.331 | 18.3999 | 18.1072 | 18.354 | 18.354 | +0.126 (+0.69%) | 1,255,278 |
| 25 Jul 2016 | CNY | 18.222 | 18.2679 | 18.067 | 18.2277 | 18.2277 | +0.098 (+0.54%) | 1,231,943 |
| 22 Jul 2016 | CNY | 18.2507 | 18.4229 | 18.0785 | 18.1302 | 18.1302 | -0.333 (-1.80%) | 2,018,415 |
| 21 Jul 2016 | CNY | 17.9752 | 18.5549 | 17.8662 | 18.463 | 18.463 | +0.488 (+2.71%) | 3,787,716 |
| 20 Jul 2016 | CNY | 18.0728 | 18.1302 | 17.8375 | 17.9752 | 17.9752 | -0.115 (-0.63%) | 1,704,189 |
| 19 Jul 2016 | CNY | 18.377 | 18.377 | 17.8547 | 18.09 | 18.09 | -0.143 (-0.79%) | 2,152,076 |
| 18 Jul 2016 | CNY | 18.2909 | 18.7557 | 18.1703 | 18.2335 | 18.2335 | -0.103 (-0.56%) | 4,126,536 |
| 15 Jul 2016 | CNY | 18.199 | 18.3597 | 18.1072 | 18.3368 | 18.3368 | +0.086 (+0.47%) | 1,920,617 |
| 14 Jul 2016 | CNY | 18.222 | 18.3483 | 18.0613 | 18.2507 | 18.2507 | -0.052 (-0.28%) | 2,431,447 |
| 13 Jul 2016 | CNY | 18.3999 | 18.5721 | 18.1646 | 18.3023 | 18.3023 | -0.235 (-1.27%) | 4,937,240 |
| 12 Jul 2016 | CNY | 17.6883 | 18.6123 | 17.5792 | 18.5377 | 18.5377 | +0.849 (+4.80%) | 7,732,039 |
| 11 Jul 2016 | CNY | 17.8432 | 17.9637 | 17.6079 | 17.6883 | 17.6883 | -0.063 (-0.36%) | 3,595,552 |
| 8 Jul 2016 | CNY | 18.1015 | 18.1474 | 17.5964 | 17.7514 | 17.7514 | -0.316 (-1.75%) | 2,485,970 |
| 7 Jul 2016 | CNY | 17.9637 | 18.0785 | 17.8317 | 18.067 | 18.067 | +0.103 (+0.58%) | 1,960,429 |
| 6 Jul 2016 | CNY | 17.9982 | 17.9982 | 17.6768 | 17.9637 | 17.9637 | -0.075 (-0.41%) | 2,942,803 |
| 5 Jul 2016 | CNY | 17.9063 | 18.1818 | 17.8203 | 18.0383 | 18.0383 | +0.08 (+0.45%) | 3,463,765 |
| 4 Jul 2016 | CNY | 17.4128 | 18.0785 | 17.3611 | 17.958 | 17.958 | +0.568 (+3.27%) | 3,756,002 |
| 1 Jul 2016 | CNY | 17.4472 | 17.6423 | 17.3898 | 17.3898 | 17.3898 | -0.057 (-0.33%) | 1,433,226 |
| 30 Jun 2016 | CNY | 17.539 | 17.7342 | 17.407 | 17.4472 | 17.4472 | -0.258 (-1.46%) | 1,682,297 |
| 29 Jun 2016 | CNY | 17.694 | 17.7916 | 17.539 | 17.7055 | 17.7055 | +0.023 (+0.13%) | 3,937,940 |
| 28 Jun 2016 | CNY | 17.1889 | 17.7112 | 17.1315 | 17.6825 | 17.6825 | +0.436 (+2.53%) | 7,005,042 |
| 27 Jun 2016 | CNY | 16.7815 | 17.3037 | 16.7011 | 17.2463 | 17.2463 | +0.367 (+2.18%) | 3,120,427 |
| 24 Jun 2016 | CNY | 17.0512 | 17.1488 | 16.5748 | 16.879 | 16.879 | -0.258 (-1.51%) | 2,305,350 |
| 23 Jun 2016 | CNY | 17.0225 | 17.2234 | 17.0225 | 17.1373 | 17.1373 | +0.017 (+0.10%) | 2,716,706 |
| 22 Jun 2016 | CNY | 16.7872 | 17.1373 | 16.7068 | 17.1201 | 17.1201 | +0.333 (+1.98%) | 3,136,881 |
| 21 Jun 2016 | CNY | 16.747 | 16.9307 | 16.7298 | 16.7872 | 16.7872 | +0.006 (+0.03%) | 2,165,236 |
| 20 Jun 2016 | CNY | 16.8102 | 16.9823 | 16.6437 | 16.7815 | 16.7815 | -0.029 (-0.17%) | 1,826,225 |
| 17 Jun 2016 | CNY | 16.8216 | 16.9307 | 16.7126 | 16.8102 | 16.8102 | +0.023 (+0.14%) | 1,928,308 |
