| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Aug 2016 | CNY | 21.15 | 21.36 | 20.91 | 21.33 | 21.33 | +0.35 (+1.67%) | 651,310 |
| 11 Aug 2016 | CNY | 21.39 | 21.43 | 20.9 | 20.98 | 20.98 | -0.4 (-1.87%) | 706,252 |
| 10 Aug 2016 | CNY | 21.56 | 21.66 | 21.38 | 21.38 | 21.38 | -0.07 (-0.33%) | 602,900 |
| 9 Aug 2016 | CNY | 21.3 | 21.68 | 21.28 | 21.45 | 21.45 | +0.16 (+0.75%) | 1,133,199 |
| 8 Aug 2016 | CNY | 21.01 | 21.29 | 20.62 | 21.29 | 21.29 | +0.24 (+1.14%) | 904,250 |
| 5 Aug 2016 | CNY | 21.33 | 21.45 | 20.97 | 21.05 | 21.05 | -0.35 (-1.64%) | 860,399 |
| 4 Aug 2016 | CNY | 21.37 | 21.46 | 21.2 | 21.4 | 21.4 | +0.03 (+0.14%) | 900,289 |
| 3 Aug 2016 | CNY | 21.25 | 21.49 | 21.2 | 21.37 | 21.37 | -0.01 (-0.05%) | 772,320 |
| 2 Aug 2016 | CNY | 21.11 | 21.42 | 21.11 | 21.38 | 21.38 | +0.05 (+0.23%) | 934,851 |
| 1 Aug 2016 | CNY | 20.93 | 21.47 | 20.28 | 21.33 | 21.33 | +0.41 (+1.96%) | 2,163,571 |
| 29 Jul 2016 | CNY | 21.19 | 21.19 | 20.61 | 20.92 | 20.92 | -0.26 (-1.23%) | 1,310,742 |
| 28 Jul 2016 | CNY | 21.4 | 21.6 | 20.93 | 21.18 | 21.18 | -0.35 (-1.63%) | 2,729,410 |
| 27 Jul 2016 | CNY | 23.03 | 23.1 | 21.42 | 21.53 | 21.53 | -1.49 (-6.47%) | 3,939,866 |
| 26 Jul 2016 | CNY | 22.5 | 23.08 | 22.36 | 23.02 | 23.02 | +0.5 (+2.22%) | 2,565,420 |
| 25 Jul 2016 | CNY | 22.26 | 22.69 | 22.26 | 22.52 | 22.52 | +0.11 (+0.49%) | 742,934 |
| 22 Jul 2016 | CNY | 22.85 | 22.85 | 22.38 | 22.41 | 22.41 | -0.44 (-1.93%) | 1,885,900 |
| 21 Jul 2016 | CNY | 22.83 | 23.05 | 22.8 | 22.85 | 22.85 | +0.02 (+0.09%) | 1,635,970 |
| 20 Jul 2016 | CNY | 22.98 | 23.07 | 22.8 | 22.83 | 22.83 | -0.15 (-0.65%) | 1,186,934 |
| 19 Jul 2016 | CNY | 22.73 | 22.99 | 22.61 | 22.98 | 22.98 | +0.25 (+1.10%) | 1,330,441 |
| 18 Jul 2016 | CNY | 22.58 | 23.11 | 22.47 | 22.73 | 22.73 | +0.14 (+0.62%) | 2,012,556 |
| 15 Jul 2016 | CNY | 22.95 | 22.95 | 22.49 | 22.59 | 22.59 | -0.39 (-1.70%) | 2,559,806 |
| 14 Jul 2016 | CNY | 23.28 | 23.36 | 22.81 | 22.98 | 22.98 | -0.48 (-2.05%) | 1,966,991 |
| 13 Jul 2016 | CNY | 22.96 | 23.59 | 22.66 | 23.46 | 23.46 | +0.61 (+2.67%) | 3,372,025 |
| 12 Jul 2016 | CNY | 22.85 | 22.95 | 22.13 | 22.85 | 22.85 | +0.12 (+0.53%) | 2,639,369 |
| 11 Jul 2016 | CNY | 23.03 | 23.28 | 22.7 | 22.73 | 22.73 | -0.3 (-1.30%) | 2,091,443 |
| 8 Jul 2016 | CNY | 23.25 | 23.25 | 22.94 | 23.03 | 23.03 | -0.2 (-0.86%) | 1,787,996 |
| 7 Jul 2016 | CNY | 23.46 | 23.5 | 22.93 | 23.23 | 23.23 | -0.31 (-1.32%) | 2,815,437 |
| 6 Jul 2016 | CNY | 22.73 | 23.64 | 22.73 | 23.54 | 23.54 | +0.59 (+2.57%) | 4,106,533 |
| 5 Jul 2016 | CNY | 23.01 | 23.21 | 22.72 | 22.95 | 22.95 | -0.06 (-0.26%) | 2,220,750 |
| 4 Jul 2016 | CNY | 22.85 | 23.14 | 22.5 | 23.01 | 23.01 | +0.16 (+0.70%) | 2,317,058 |
