| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jul 2016 | CNY | 15.28 | 15.495 | 15.085 | 15.42 | 15.42 | +0.13 (+0.85%) | 6,614,944 |
| 14 Jul 2016 | CNY | 15.055 | 15.355 | 14.94 | 15.29 | 15.29 | +0.01 (+0.07%) | 6,598,574 |
| 13 Jul 2016 | CNY | 15.275 | 15.61 | 15.155 | 15.28 | 15.28 | -0.12 (-0.78%) | 8,418,468 |
| 12 Jul 2016 | CNY | 15.485 | 15.51 | 14.675 | 15.4 | 15.4 | -0.02 (-0.13%) | 11,895,606 |
| 11 Jul 2016 | CNY | 14.95 | 15.82 | 14.9 | 15.42 | 15.42 | +0.33 (+2.19%) | 13,580,622 |
| 8 Jul 2016 | CNY | 15.555 | 16.2 | 15.03 | 15.09 | 15.09 | +0.06 (+0.40%) | 15,804,584 |
| 7 Jul 2016 | CNY | 14.475 | 15.15 | 14.475 | 15.03 | 15.03 | +0.52 (+3.58%) | 13,006,206 |
| 6 Jul 2016 | CNY | 14.64 | 14.69 | 14.4 | 14.51 | 14.51 | -0.17 (-1.16%) | 7,763,262 |
| 5 Jul 2016 | CNY | 14.56 | 14.75 | 14.28 | 14.68 | 14.68 | +0.14 (+0.96%) | 11,341,648 |
| 4 Jul 2016 | CNY | 13.985 | 14.765 | 13.985 | 14.54 | 14.54 | +0.56 (+4.01%) | 13,060,446 |
| 1 Jul 2016 | CNY | 13.91 | 14.1 | 13.825 | 13.98 | 13.98 | +0.13 (+0.94%) | 6,058,042 |
| 30 Jun 2016 | CNY | 13.88 | 14 | 13.705 | 13.85 | 13.85 | -0.105 (-0.75%) | 4,235,652 |
| 29 Jun 2016 | CNY | 13.825 | 14.09 | 13.73 | 13.955 | 13.955 | +0.165 (+1.20%) | 6,699,682 |
| 28 Jun 2016 | CNY | 13.555 | 13.8 | 13.505 | 13.79 | 13.79 | +0.07 (+0.51%) | 4,810,406 |
| 27 Jun 2016 | CNY | 13.45 | 13.8 | 13.25 | 13.72 | 13.72 | +0.33 (+2.46%) | 4,263,364 |
| 24 Jun 2016 | CNY | 13.66 | 13.91 | 13 | 13.39 | 13.39 | -0.27 (-1.98%) | 5,336,520 |
| 23 Jun 2016 | CNY | 13.9 | 13.97 | 13.65 | 13.66 | 13.66 | -0.315 (-2.25%) | 3,688,770 |
| 22 Jun 2016 | CNY | 13.7 | 14.04 | 13.6 | 13.975 | 13.975 | +0.285 (+2.08%) | 3,416,842 |
| 21 Jun 2016 | CNY | 14.165 | 14.24 | 13.56 | 13.69 | 13.69 | -0.41 (-2.91%) | 4,605,088 |
| 20 Jun 2016 | CNY | 14.005 | 14.195 | 13.755 | 14.1 | 14.1 | +0.06 (+0.43%) | 5,403,500 |
| 17 Jun 2016 | CNY | 14.25 | 14.39 | 13.935 | 14.04 | 14.04 | -0.1 (-0.71%) | 5,075,642 |
| 16 Jun 2016 | CNY | 14.19 | 14.49 | 14.05 | 14.14 | 14.14 | -0.16 (-1.12%) | 5,114,924 |
| 15 Jun 2016 | CNY | 13.44 | 14.395 | 13.25 | 14.3 | 14.3 | +0.485 (+3.51%) | 7,872,234 |
| 14 Jun 2016 | CNY | 12.965 | 14.4 | 12.95 | 13.815 | 13.815 | +0.725 (+5.54%) | 2,963,660 |
| 13 Jun 2016 | CNY | 13.945 | 13.945 | 13.06 | 13.09 | 13.09 | -1.01 (-7.16%) | 6,868,752 |
| 8 Jun 2016 | CNY | 14.21 | 14.485 | 14.01 | 14.1 | 14.1 | -0.335 (-2.32%) | 7,336,042 |
| 7 Jun 2016 | CNY | 13.675 | 14.445 | 13.655 | 14.435 | 14.435 | +0.545 (+3.92%) | 9,872,224 |
| 6 Jun 2016 | CNY | 13.65 | 14.19 | 13.54 | 13.89 | 13.89 | +0.2 (+1.46%) | 8,112,582 |
| 3 Jun 2016 | CNY | 13.5 | 13.895 | 13.455 | 13.69 | 13.69 | +0.08 (+0.59%) | 6,277,276 |
| 2 Jun 2016 | CNY | 13.345 | 13.66 | 13.3 | 13.61 | 13.61 | +0.265 (+1.99%) | 4,809,570 |
