| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Aug 2016 | CNY | 21.68 | 21.86 | 21.6 | 21.82 | 15.5857 | +0.14 (+0.65%) | 2,211,421 |
| 11 Aug 2016 | CNY | 21.96 | 22 | 21.64 | 21.68 | 15.4857 | -0.36 (-1.63%) | 3,428,341 |
| 10 Aug 2016 | CNY | 22.33 | 22.33 | 21.86 | 22.04 | 15.7429 | -0.57 (-2.52%) | 7,409,324 |
| 9 Aug 2016 | CNY | 22.33 | 22.66 | 22.17 | 22.61 | 16.15 | +0.27 (+1.21%) | 2,946,401 |
| 8 Aug 2016 | CNY | 22.36 | 22.37 | 21.76 | 22.34 | 15.9571 | 0.0 (0.0%) | 3,535,375 |
| 5 Aug 2016 | CNY | 22.59 | 22.59 | 22.24 | 22.34 | 15.9571 | -0.18 (-0.80%) | 2,062,771 |
| 4 Aug 2016 | CNY | 22.32 | 22.67 | 22.32 | 22.52 | 16.0857 | +0.05 (+0.22%) | 1,764,590 |
| 3 Aug 2016 | CNY | 22.18 | 22.5 | 22.12 | 22.47 | 16.05 | +0.3 (+1.35%) | 3,079,912 |
| 2 Aug 2016 | CNY | 21.76 | 22.18 | 21.76 | 22.17 | 15.8357 | +0.47 (+2.17%) | 2,896,618 |
| 1 Aug 2016 | CNY | 22.1 | 22.14 | 21.48 | 21.7 | 15.5 | -0.59 (-2.65%) | 3,620,016 |
| 29 Jul 2016 | CNY | 22.67 | 22.85 | 22.1 | 22.29 | 15.9214 | -0.43 (-1.89%) | 3,718,942 |
| 28 Jul 2016 | CNY | 23 | 23.3 | 22.31 | 22.72 | 16.2286 | -0.24 (-1.05%) | 4,140,992 |
| 27 Jul 2016 | CNY | 24.21 | 24.4 | 22.7 | 22.96 | 16.4 | -1.26 (-5.20%) | 7,077,669 |
| 26 Jul 2016 | CNY | 23.97 | 24.27 | 23.82 | 24.22 | 17.3 | +0.25 (+1.04%) | 5,901,974 |
| 25 Jul 2016 | CNY | 23.81 | 24.08 | 23.5 | 23.97 | 17.1214 | +0.17 (+0.71%) | 5,804,630 |
| 22 Jul 2016 | CNY | 24.39 | 24.65 | 23.72 | 23.8 | 17 | -0.58 (-2.38%) | 8,531,899 |
| 21 Jul 2016 | CNY | 24.28 | 24.66 | 24.27 | 24.38 | 17.4143 | +0.03 (+0.12%) | 4,779,277 |
| 20 Jul 2016 | CNY | 24.22 | 24.48 | 24.12 | 24.35 | 17.3929 | -0.01 (-0.04%) | 4,202,363 |
| 19 Jul 2016 | CNY | 24.77 | 24.77 | 23.9 | 24.36 | 17.4 | -0.41 (-1.66%) | 9,987,470 |
| 18 Jul 2016 | CNY | 25.52 | 25.53 | 24.6 | 24.77 | 17.6929 | -0.78 (-3.05%) | 7,447,380 |
| 15 Jul 2016 | CNY | 25.06 | 25.8 | 25.06 | 25.55 | 18.25 | +0.5 (+2.00%) | 10,229,359 |
| 14 Jul 2016 | CNY | 24.96 | 25.17 | 24.75 | 25.05 | 17.8929 | +0.23 (+0.93%) | 6,758,981 |
| 13 Jul 2016 | CNY | 24.97 | 25.04 | 24.71 | 24.82 | 17.7286 | -0.1 (-0.40%) | 5,163,792 |
| 12 Jul 2016 | CNY | 24.68 | 24.95 | 24.35 | 24.92 | 17.8 | +0.23 (+0.93%) | 6,628,790 |
| 11 Jul 2016 | CNY | 24.18 | 25 | 24.1 | 24.69 | 17.6357 | +0.5 (+2.07%) | 8,366,314 |
| 8 Jul 2016 | CNY | 24.32 | 24.32 | 24.07 | 24.19 | 17.2786 | -0.21 (-0.86%) | 5,104,873 |
| 7 Jul 2016 | CNY | 24.3 | 24.47 | 24 | 24.4 | 17.4286 | +0.1 (+0.41%) | 6,962,386 |
| 6 Jul 2016 | CNY | 23.76 | 24.36 | 23.76 | 24.3 | 17.3571 | +0.22 (+0.91%) | 9,352,197 |
| 5 Jul 2016 | CNY | 24.68 | 24.71 | 24.01 | 24.08 | 17.2 | -1.12 (-4.44%) | 20,920,852 |
| 4 Jul 2016 | CNY | 24.89 | 25.28 | 24.66 | 25.2 | 18 | +0.3 (+1.20%) | 5,781,236 |
