| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jul 2016 | CNY | 17.15 | 17.98 | 17 | 17.75 | 17.75 | +0.7 (+4.11%) | 11,877,252 |
| 28 Jul 2016 | CNY | 17.02 | 17.18 | 16.36 | 17.05 | 17.05 | +0.05 (+0.29%) | 6,432,946 |
| 27 Jul 2016 | CNY | 18.35 | 18.38 | 16.84 | 17 | 17 | -1.31 (-7.15%) | 11,061,476 |
| 26 Jul 2016 | CNY | 18.08 | 18.33 | 18.02 | 18.31 | 18.31 | +0.17 (+0.94%) | 6,102,236 |
| 25 Jul 2016 | CNY | 17.95 | 18.2 | 17.8 | 18.14 | 18.14 | +0.18 (+1.00%) | 6,021,126 |
| 22 Jul 2016 | CNY | 18.65 | 18.78 | 17.9 | 17.96 | 17.96 | -0.85 (-4.52%) | 13,534,422 |
| 21 Jul 2016 | CNY | 19.21 | 19.49 | 18.74 | 18.81 | 18.81 | -0.61 (-3.14%) | 12,453,398 |
| 20 Jul 2016 | CNY | 19.42 | 19.85 | 19.08 | 19.42 | 19.42 | -0.15 (-0.77%) | 12,995,763 |
| 19 Jul 2016 | CNY | 19.75 | 19.87 | 18.92 | 19.57 | 19.57 | -0.52 (-2.59%) | 21,245,506 |
| 18 Jul 2016 | CNY | 18.81 | 20.75 | 18.72 | 20.09 | 20.09 | +1.14 (+6.02%) | 30,470,221 |
| 15 Jul 2016 | CNY | 18.7 | 19.53 | 18.63 | 18.95 | 18.95 | +0.1 (+0.53%) | 15,560,529 |
| 14 Jul 2016 | CNY | 18.56 | 19.08 | 18.35 | 18.85 | 18.85 | -0.41 (-2.13%) | 17,042,525 |
| 13 Jul 2016 | CNY | 19.48 | 19.61 | 19 | 19.26 | 19.26 | -0.2 (-1.03%) | 18,304,403 |
| 12 Jul 2016 | CNY | 18.31 | 19.58 | 18.1 | 19.46 | 19.46 | +1.16 (+6.34%) | 19,153,155 |
| 11 Jul 2016 | CNY | 18.82 | 19.19 | 18.07 | 18.3 | 18.3 | -0.76 (-3.99%) | 15,656,683 |
| 8 Jul 2016 | CNY | 19.36 | 19.5 | 19.02 | 19.06 | 19.06 | -0.52 (-2.66%) | 15,723,075 |
| 7 Jul 2016 | CNY | 19.06 | 19.8 | 18.5 | 19.58 | 19.58 | +0.72 (+3.82%) | 29,316,541 |
| 6 Jul 2016 | CNY | 18.04 | 19.83 | 17.67 | 18.86 | 18.86 | +0.7 (+3.85%) | 27,432,153 |
| 5 Jul 2016 | CNY | 17.53 | 18.3 | 17.5 | 18.16 | 18.16 | +0.67 (+3.83%) | 21,971,440 |
| 4 Jul 2016 | CNY | 17.18 | 17.7 | 17 | 17.49 | 17.49 | +0.24 (+1.39%) | 10,737,481 |
| 1 Jul 2016 | CNY | 17.25 | 17.55 | 17.16 | 17.25 | 17.25 | +0.08 (+0.47%) | 9,140,461 |
| 30 Jun 2016 | CNY | 17.39 | 17.5 | 17.02 | 17.17 | 17.17 | -0.62 (-3.49%) | 12,974,066 |
| 29 Jun 2016 | CNY | 17.48 | 18.34 | 17.18 | 17.79 | 17.79 | +0.38 (+2.18%) | 19,839,312 |
| 28 Jun 2016 | CNY | 17.31 | 17.78 | 17.2 | 17.41 | 17.41 | -0.19 (-1.08%) | 14,517,397 |
| 27 Jun 2016 | CNY | 16.5 | 17.78 | 16.36 | 17.6 | 17.6 | +0.8 (+4.76%) | 18,232,969 |
| 24 Jun 2016 | CNY | 17.3 | 17.57 | 16.05 | 16.8 | 16.8 | -0.74 (-4.22%) | 19,252,478 |
| 23 Jun 2016 | CNY | 16.65 | 17.87 | 16.52 | 17.54 | 17.54 | +0.77 (+4.59%) | 22,549,841 |
| 22 Jun 2016 | CNY | 16.51 | 17.23 | 16.26 | 16.77 | 16.77 | -0.06 (-0.36%) | 13,697,690 |
| 21 Jun 2016 | CNY | 16.43 | 17.44 | 16.16 | 16.83 | 16.83 | +0.34 (+2.06%) | 20,249,182 |
| 20 Jun 2016 | CNY | 15.83 | 16.7 | 15.44 | 16.49 | 16.49 | +0.67 (+4.24%) | 14,919,861 |
