| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Aug 2016 | CNY | 20.4071 | 20.5286 | 20.1429 | 20.4 | 20.4 | -0.186 (-0.90%) | 4,773,389 |
| 3 Aug 2016 | CNY | 20.1357 | 20.6071 | 20.0429 | 20.5857 | 20.5857 | +0.45 (+2.23%) | 6,385,510 |
| 2 Aug 2016 | CNY | 20.0571 | 20.2714 | 19.75 | 20.1357 | 20.1357 | +0.157 (+0.79%) | 4,604,425 |
| 1 Aug 2016 | CNY | 20.5357 | 20.5357 | 19.7857 | 19.9786 | 19.9786 | -0.657 (-3.18%) | 6,641,035 |
| 29 Jul 2016 | CNY | 20.2357 | 20.6643 | 20.2071 | 20.6357 | 20.6357 | +0.35 (+1.73%) | 11,407,916 |
| 28 Jul 2016 | CNY | 19.6929 | 20.6643 | 19.4786 | 20.2857 | 20.2857 | +0.5 (+2.53%) | 11,699,125 |
| 27 Jul 2016 | CNY | 20.4 | 20.6786 | 19.2929 | 19.7857 | 19.7857 | -0.614 (-3.01%) | 11,042,998 |
| 26 Jul 2016 | CNY | 20 | 20.5 | 20 | 20.4 | 20.4 | +0.5 (+2.51%) | 9,597,079 |
| 25 Jul 2016 | CNY | 20.0357 | 20.2 | 19.7357 | 19.9 | 19.9 | -0.15 (-0.75%) | 5,145,823 |
| 22 Jul 2016 | CNY | 20.5286 | 20.6571 | 20.0071 | 20.05 | 20.05 | -0.471 (-2.30%) | 5,678,237 |
| 21 Jul 2016 | CNY | 20.5714 | 20.8571 | 20.3429 | 20.5214 | 20.5214 | -0.186 (-0.90%) | 7,327,983 |
| 20 Jul 2016 | CNY | 20.5571 | 20.7929 | 20.3857 | 20.7071 | 20.7071 | +0.257 (+1.26%) | 5,464,489 |
| 19 Jul 2016 | CNY | 20.6 | 20.6286 | 20.0857 | 20.45 | 20.45 | -0.157 (-0.76%) | 8,870,484 |
| 18 Jul 2016 | CNY | 20.8357 | 21 | 20.3571 | 20.6071 | 20.6071 | -0.222 (-1.06%) | 8,833,913 |
| 15 Jul 2016 | CNY | 20.8214 | 21.0214 | 20.7214 | 20.8286 | 20.8286 | +0.064 (+0.31%) | 8,462,097 |
| 14 Jul 2016 | CNY | 21.0571 | 21.1429 | 20.6214 | 20.7643 | 20.7643 | -0.136 (-0.65%) | 9,902,597 |
| 13 Jul 2016 | CNY | 21.7857 | 21.9214 | 20.7143 | 20.9 | 20.9 | -0.707 (-3.27%) | 22,864,606 |
| 12 Jul 2016 | CNY | 19.7286 | 21.6071 | 19.4643 | 21.6071 | 21.6071 | +1.964 (+10.00%) | 27,749,656 |
| 11 Jul 2016 | CNY | 19.3357 | 19.9643 | 19.2929 | 19.6429 | 19.6429 | +0.164 (+0.84%) | 11,143,757 |
| 8 Jul 2016 | CNY | 19.5143 | 19.9857 | 19.3929 | 19.4786 | 19.4786 | +0.114 (+0.59%) | 9,819,744 |
| 7 Jul 2016 | CNY | 19.2857 | 19.5429 | 19.1714 | 19.3643 | 19.3643 | +0.086 (+0.44%) | 6,956,910 |
| 6 Jul 2016 | CNY | 19.4429 | 19.45 | 19.0714 | 19.2786 | 19.2786 | -0.207 (-1.06%) | 8,038,445 |
| 5 Jul 2016 | CNY | 19.15 | 20 | 19.1143 | 19.4857 | 19.4857 | +0.343 (+1.79%) | 14,818,682 |
| 4 Jul 2016 | CNY | 18.6286 | 19.2 | 18.5429 | 19.1429 | 19.1429 | +0.521 (+2.80%) | 8,550,984 |
| 1 Jul 2016 | CNY | 18.7 | 18.8357 | 18.5643 | 18.6214 | 18.6214 | -0.129 (-0.69%) | 4,670,565 |
| 30 Jun 2016 | CNY | 18.9286 | 19.0214 | 18.5714 | 18.75 | 18.75 | -0.171 (-0.91%) | 4,983,349 |
| 29 Jun 2016 | CNY | 19.0357 | 19.0357 | 18.7857 | 18.9214 | 18.9214 | -0.057 (-0.30%) | 4,898,262 |
| 28 Jun 2016 | CNY | 18.9286 | 19.0714 | 18.7 | 18.9786 | 18.9786 | -0.114 (-0.60%) | 5,448,480 |
| 27 Jun 2016 | CNY | 18.7643 | 19.2857 | 18.7143 | 19.0929 | 19.0929 | +0.079 (+0.41%) | 5,704,326 |
| 24 Jun 2016 | CNY | 19.2857 | 19.2857 | 18.5929 | 19.0143 | 19.0143 | -0.271 (-1.41%) | 5,121,398 |
