| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jul 2016 | CNY | 16.86 | 17.6 | 16.8 | 17.25 | 17.25 | +0.29 (+1.71%) | 3,465,888 |
| 19 Jul 2016 | CNY | 16.83 | 16.96 | 16.51 | 16.96 | 16.96 | +0.3 (+1.80%) | 2,164,899 |
| 18 Jul 2016 | CNY | 17.01 | 17.1 | 16.52 | 16.66 | 16.66 | -0.35 (-2.06%) | 3,036,038 |
| 15 Jul 2016 | CNY | 17.5 | 17.56 | 17 | 17.01 | 17.01 | -0.45 (-2.58%) | 2,995,026 |
| 14 Jul 2016 | CNY | 17.38 | 17.49 | 17.2 | 17.46 | 17.46 | +0.08 (+0.46%) | 2,875,333 |
| 13 Jul 2016 | CNY | 17.5 | 17.63 | 17.15 | 17.38 | 17.38 | -0.02 (-0.11%) | 4,164,004 |
| 12 Jul 2016 | CNY | 16.72 | 17.63 | 16.52 | 17.4 | 17.4 | +0.67 (+4.00%) | 6,293,757 |
| 11 Jul 2016 | CNY | 16.51 | 16.89 | 16.51 | 16.73 | 16.73 | +0.23 (+1.39%) | 4,567,836 |
| 8 Jul 2016 | CNY | 16.75 | 16.86 | 16.4 | 16.5 | 16.5 | -0.3 (-1.79%) | 2,940,688 |
| 7 Jul 2016 | CNY | 16.85 | 17.16 | 16.76 | 16.8 | 16.8 | -0.23 (-1.35%) | 4,741,497 |
| 6 Jul 2016 | CNY | 16.6 | 17.25 | 16.38 | 17.03 | 17.03 | +0.36 (+2.16%) | 7,050,115 |
| 5 Jul 2016 | CNY | 16.75 | 17.27 | 16.53 | 16.67 | 16.67 | -0.2 (-1.19%) | 6,024,829 |
| 4 Jul 2016 | CNY | 16.4 | 17.09 | 16.14 | 16.87 | 16.87 | +0.29 (+1.75%) | 6,758,994 |
| 1 Jul 2016 | CNY | 15.9 | 17.09 | 15.9 | 16.58 | 16.58 | +0.58 (+3.63%) | 11,954,373 |
| 30 Jun 2016 | CNY | 16.13 | 16.15 | 15.6 | 16 | 16 | -0.22 (-1.36%) | 6,731,593 |
| 29 Jun 2016 | CNY | 15.68 | 16.48 | 15.46 | 16.22 | 16.22 | +0.4 (+2.53%) | 10,037,039 |
| 28 Jun 2016 | CNY | 15.52 | 15.93 | 15.36 | 15.82 | 15.82 | +0.22 (+1.41%) | 8,100,457 |
| 27 Jun 2016 | CNY | 14.7 | 15.77 | 14.6 | 15.6 | 15.6 | +0.82 (+5.55%) | 9,865,574 |
| 24 Jun 2016 | CNY | 15 | 15.27 | 14.18 | 14.78 | 14.78 | -0.29 (-1.92%) | 4,925,167 |
| 23 Jun 2016 | CNY | 15.22 | 15.39 | 14.92 | 15.07 | 15.07 | -0.33 (-2.14%) | 4,344,868 |
| 22 Jun 2016 | CNY | 15.2 | 15.89 | 15.1 | 15.4 | 15.4 | +0.17 (+1.12%) | 8,326,667 |
| 21 Jun 2016 | CNY | 15.83 | 15.83 | 15.13 | 15.23 | 15.23 | -0.53 (-3.36%) | 9,187,557 |
| 20 Jun 2016 | CNY | 14.57 | 15.87 | 14.5 | 15.76 | 15.76 | +1.14 (+7.80%) | 13,710,599 |
| 17 Jun 2016 | CNY | 14.1 | 14.75 | 14.09 | 14.62 | 14.62 | +0.58 (+4.13%) | 6,972,997 |
| 16 Jun 2016 | CNY | 13.98 | 14.44 | 13.9 | 14.04 | 14.04 | +0.05 (+0.36%) | 4,896,500 |
| 15 Jun 2016 | CNY | 13.38 | 14.1 | 13.29 | 13.99 | 13.99 | +0.43 (+3.17%) | 4,898,758 |
| 14 Jun 2016 | CNY | 13.5 | 13.63 | 13.34 | 13.56 | 13.56 | +0.05 (+0.37%) | 4,305,692 |
| 13 Jun 2016 | CNY | 14.52 | 14.55 | 13.45 | 13.51 | 13.51 | -1.32 (-8.90%) | 4,962,886 |
| 8 Jun 2016 | CNY | 15.07 | 15.16 | 14.71 | 14.83 | 14.83 | -0.31 (-2.05%) | 5,046,588 |
| 7 Jun 2016 | CNY | 15.19 | 15.25 | 14.97 | 15.14 | 15.14 | -0.08 (-0.53%) | 5,186,245 |
