| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Aug 2016 | CNY | 14.45 | 14.63 | 14.2 | 14.44 | 14.44 | +0.02 (+0.14%) | 3,661,175 |
| 11 Aug 2016 | CNY | 14.81 | 14.88 | 14.41 | 14.42 | 14.42 | -0.59 (-3.93%) | 5,701,949 |
| 10 Aug 2016 | CNY | 14.34 | 15.38 | 14.27 | 15.01 | 15.01 | +0.69 (+4.82%) | 9,574,117 |
| 9 Aug 2016 | CNY | 14.09 | 14.34 | 14.02 | 14.32 | 14.32 | +0.2 (+1.42%) | 3,950,045 |
| 8 Aug 2016 | CNY | 14.2 | 14.2 | 13.68 | 14.12 | 14.12 | -0.15 (-1.05%) | 5,281,182 |
| 5 Aug 2016 | CNY | 14.49 | 14.5 | 14.25 | 14.27 | 14.27 | -0.18 (-1.25%) | 3,572,500 |
| 4 Aug 2016 | CNY | 14.32 | 14.54 | 14.24 | 14.45 | 14.45 | +0.16 (+1.12%) | 3,911,195 |
| 3 Aug 2016 | CNY | 14.47 | 14.47 | 14.21 | 14.29 | 14.29 | -0.15 (-1.04%) | 3,930,259 |
| 2 Aug 2016 | CNY | 14.3 | 14.53 | 14.3 | 14.44 | 14.44 | +0.16 (+1.12%) | 3,494,447 |
| 1 Aug 2016 | CNY | 14.82 | 14.97 | 14.21 | 14.28 | 14.28 | -0.79 (-5.24%) | 5,814,742 |
| 29 Jul 2016 | CNY | 15.61 | 15.69 | 15.03 | 15.07 | 15.07 | -0.64 (-4.07%) | 6,977,303 |
| 28 Jul 2016 | CNY | 16 | 16.48 | 15.5 | 15.71 | 15.71 | -1.3 (-7.64%) | 9,382,480 |
| 27 Jul 2016 | CNY | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | 0.0 (0.0%) | 0 |
| 26 Jul 2016 | CNY | 17.25 | 18 | 16.9 | 17.01 | 17.01 | +0.47 (+2.84%) | 16,745,753 |
| 25 Jul 2016 | CNY | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | 0.0 (0.0%) | 0 |
| 22 Jul 2016 | CNY | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | 0.0 (0.0%) | 0 |
| 21 Jul 2016 | CNY | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | 0.0 (0.0%) | 0 |
| 20 Jul 2016 | CNY | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | 0.0 (0.0%) | 0 |
| 19 Jul 2016 | CNY | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | 0.0 (0.0%) | 0 |
| 18 Jul 2016 | CNY | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | -0.01 (-0.06%) | 0 |
| 15 Jul 2016 | CNY | 16.5 | 16.67 | 16.42 | 16.55 | 16.55 | +0.05 (+0.30%) | 5,404,100 |
| 14 Jul 2016 | CNY | 16.5 | 16.67 | 16.41 | 16.5 | 16.5 | -0.14 (-0.84%) | 5,226,957 |
| 13 Jul 2016 | CNY | 16.59 | 16.77 | 16.41 | 16.64 | 16.64 | +0.06 (+0.36%) | 7,574,674 |
| 12 Jul 2016 | CNY | 16.48 | 16.81 | 16.11 | 16.58 | 16.58 | -0.12 (-0.72%) | 8,593,026 |
| 11 Jul 2016 | CNY | 17 | 17.09 | 16.6 | 16.7 | 16.7 | -0.31 (-1.82%) | 8,445,613 |
| 8 Jul 2016 | CNY | 17.27 | 17.39 | 16.95 | 17.01 | 17.01 | -0.25 (-1.45%) | 8,204,966 |
| 7 Jul 2016 | CNY | 16.79 | 17.3 | 16.75 | 17.26 | 17.26 | +0.4 (+2.37%) | 13,731,845 |
| 6 Jul 2016 | CNY | 17.15 | 17.15 | 16.53 | 16.86 | 16.86 | -0.37 (-2.15%) | 16,070,328 |
| 5 Jul 2016 | CNY | 17.56 | 17.63 | 17.12 | 17.23 | 17.23 | -0.32 (-1.82%) | 15,312,328 |
| 4 Jul 2016 | CNY | 17.3 | 17.8 | 17.12 | 17.55 | 17.55 | +0.22 (+1.27%) | 13,606,599 |
