| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Aug 2016 | CNY | 16.7214 | 16.75 | 16.2286 | 16.25 | 16.25 | -0.536 (-3.19%) | 4,705,509 |
| 10 Aug 2016 | CNY | 16.7643 | 16.9214 | 16.5929 | 16.7857 | 16.7857 | +0.1 (+0.60%) | 5,404,917 |
| 9 Aug 2016 | CNY | 16.5429 | 16.7571 | 16.4429 | 16.6857 | 16.6857 | +0.136 (+0.82%) | 4,012,155 |
| 8 Aug 2016 | CNY | 16.2143 | 16.5571 | 15.9357 | 16.55 | 16.55 | +0.129 (+0.78%) | 4,046,361 |
| 5 Aug 2016 | CNY | 16.7571 | 16.8143 | 16.35 | 16.4214 | 16.4214 | -0.393 (-2.34%) | 4,236,542 |
| 4 Aug 2016 | CNY | 16.9143 | 16.9143 | 16.5857 | 16.8143 | 16.8143 | -0.093 (-0.55%) | 4,786,460 |
| 3 Aug 2016 | CNY | 16.5 | 17.0357 | 16.4286 | 16.9071 | 16.9071 | +0.371 (+2.25%) | 6,575,940 |
| 2 Aug 2016 | CNY | 16.2286 | 16.5643 | 16.2286 | 16.5357 | 16.5357 | +0.229 (+1.40%) | 3,471,288 |
| 1 Aug 2016 | CNY | 16.55 | 16.5571 | 15.7929 | 16.3071 | 16.3071 | -0.364 (-2.19%) | 4,925,019 |
| 29 Jul 2016 | CNY | 16.85 | 16.8571 | 16.3643 | 16.6714 | 16.6714 | -0.164 (-0.98%) | 4,988,270 |
| 28 Jul 2016 | CNY | 16.6857 | 17 | 16.1786 | 16.8357 | 16.8357 | +0.079 (+0.47%) | 6,629,324 |
| 27 Jul 2016 | CNY | 18.1714 | 18.1929 | 16.5786 | 16.7571 | 16.7571 | -1.436 (-7.89%) | 10,654,575 |
| 26 Jul 2016 | CNY | 17.6143 | 18.2143 | 17.6143 | 18.1929 | 18.1929 | +0.564 (+3.20%) | 7,042,263 |
| 25 Jul 2016 | CNY | 17.5357 | 17.9143 | 17.4286 | 17.6286 | 17.6286 | -0.014 (-0.08%) | 5,589,726 |
| 22 Jul 2016 | CNY | 18.1643 | 18.2643 | 17.5 | 17.6429 | 17.6429 | -0.571 (-3.14%) | 8,496,973 |
| 21 Jul 2016 | CNY | 18.6786 | 18.8429 | 18.1429 | 18.2143 | 18.2143 | -0.571 (-3.04%) | 8,687,659 |
| 20 Jul 2016 | CNY | 18.8929 | 19.05 | 18.7286 | 18.7857 | 18.7857 | -0.136 (-0.72%) | 5,546,686 |
| 19 Jul 2016 | CNY | 18.6429 | 19.0857 | 18.5214 | 18.9214 | 18.9214 | +0.129 (+0.68%) | 6,943,171 |
| 18 Jul 2016 | CNY | 19.15 | 19.4143 | 18.6286 | 18.7929 | 18.7929 | -0.757 (-3.87%) | 9,987,282 |
| 15 Jul 2016 | CNY | 19.6071 | 20.1357 | 19.4286 | 19.55 | 19.55 | -0.007 (-0.04%) | 13,316,065 |
| 14 Jul 2016 | CNY | 19.0714 | 19.6 | 18.9286 | 19.5571 | 19.5571 | +0.35 (+1.82%) | 13,343,702 |
| 13 Jul 2016 | CNY | 19.2857 | 19.6214 | 19.0143 | 19.2071 | 19.2071 | -0.2 (-1.03%) | 12,514,559 |
| 12 Jul 2016 | CNY | 19.05 | 19.4214 | 18.0714 | 19.4071 | 19.4071 | +0.357 (+1.87%) | 16,217,598 |
| 11 Jul 2016 | CNY | 19.65 | 20.0714 | 18.7857 | 19.05 | 19.05 | -1.157 (-5.73%) | 19,601,283 |
| 8 Jul 2016 | CNY | 20.2 | 20.9143 | 19.9143 | 20.2071 | 20.2071 | +0.007 (+0.04%) | 18,426,693 |
| 7 Jul 2016 | CNY | 21.1214 | 21.5 | 19.9857 | 20.2 | 20.2 | -0.493 (-2.38%) | 30,960,577 |
| 6 Jul 2016 | CNY | 18.6714 | 20.6929 | 18.4643 | 20.6929 | 20.6929 | +1.879 (+9.98%) | 25,051,012 |
| 5 Jul 2016 | CNY | 18 | 19.2 | 17.8786 | 18.8143 | 18.8143 | +0.771 (+4.28%) | 27,650,183 |
| 4 Jul 2016 | CNY | 17.5 | 18.1857 | 17.4286 | 18.0429 | 18.0429 | +0.371 (+2.10%) | 17,905,368 |
| 1 Jul 2016 | CNY | 17.0786 | 17.85 | 17.0786 | 17.6714 | 17.6714 | +0.55 (+3.21%) | 18,666,044 |
