| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Aug 2016 | CNY | 18.7253 | 18.9615 | 18.5714 | 18.7253 | 18.7253 | -0.319 (-1.67%) | 1,199,400 |
| 3 Aug 2016 | CNY | 19.0714 | 19.1484 | 18.4396 | 19.044 | 19.044 | -0.027 (-0.14%) | 3,523,894 |
| 2 Aug 2016 | CNY | 18.9835 | 19.2088 | 18.7747 | 19.0714 | 19.0714 | +0.017 (+0.09%) | 1,582,857 |
| 1 Aug 2016 | CNY | 18.956 | 19.4231 | 18.1374 | 19.0549 | 19.0549 | -0.088 (-0.46%) | 2,971,839 |
| 29 Jul 2016 | CNY | 19.2418 | 19.7033 | 18.8462 | 19.1429 | 19.1429 | -0.407 (-2.08%) | 3,396,886 |
| 28 Jul 2016 | CNY | 18.5989 | 19.7802 | 18.5989 | 19.5495 | 19.5495 | +0.643 (+3.40%) | 3,960,117 |
| 27 Jul 2016 | CNY | 19.7143 | 20.0824 | 18.2692 | 18.9066 | 18.9066 | -0.67 (-3.42%) | 6,292,518 |
| 26 Jul 2016 | CNY | 19.533 | 19.8242 | 19.033 | 19.5769 | 19.5769 | +0.203 (+1.05%) | 5,807,732 |
| 25 Jul 2016 | CNY | 18.3517 | 19.3956 | 18.3517 | 19.3736 | 19.3736 | +1.027 (+5.60%) | 9,815,542 |
| 22 Jul 2016 | CNY | 18.3791 | 18.5879 | 18.1593 | 18.3462 | 18.3462 | -0.044 (-0.24%) | 1,617,353 |
| 21 Jul 2016 | CNY | 18.4615 | 18.956 | 18.3846 | 18.3901 | 18.3901 | -0.038 (-0.21%) | 2,904,612 |
| 20 Jul 2016 | CNY | 18.1978 | 18.4615 | 18.033 | 18.4286 | 18.4286 | +0.209 (+1.15%) | 2,012,410 |
| 19 Jul 2016 | CNY | 18.1319 | 18.2637 | 17.7912 | 18.2198 | 18.2198 | +0.044 (+0.24%) | 1,756,183 |
| 18 Jul 2016 | CNY | 18.3736 | 18.3736 | 18.1319 | 18.1758 | 18.1758 | -0.038 (-0.21%) | 1,185,447 |
| 15 Jul 2016 | CNY | 18.2418 | 18.544 | 18.1374 | 18.2143 | 18.2143 | +0.005 (+0.03%) | 1,627,120 |
| 14 Jul 2016 | CNY | 18.5275 | 18.6758 | 18.1044 | 18.2088 | 18.2088 | -0.396 (-2.13%) | 2,770,888 |
| 13 Jul 2016 | CNY | 19.0989 | 19.1209 | 18.489 | 18.6044 | 18.6044 | -0.308 (-1.63%) | 4,938,342 |
| 12 Jul 2016 | CNY | 18.2528 | 18.956 | 17.9176 | 18.9121 | 18.9121 | +0.56 (+3.05%) | 6,758,535 |
| 11 Jul 2016 | CNY | 18.0769 | 18.6813 | 17.6648 | 18.3517 | 18.3517 | +0.176 (+0.97%) | 5,265,891 |
| 8 Jul 2016 | CNY | 18.2747 | 18.2747 | 17.9176 | 18.1758 | 18.1758 | -0.203 (-1.11%) | 2,335,276 |
| 7 Jul 2016 | CNY | 18.1319 | 18.7363 | 18.0714 | 18.3791 | 18.3791 | +0.11 (+0.60%) | 2,605,308 |
| 6 Jul 2016 | CNY | 18.1319 | 18.2967 | 17.8736 | 18.2692 | 18.2692 | +0.126 (+0.70%) | 2,020,724 |
| 5 Jul 2016 | CNY | 18.2692 | 18.3242 | 17.978 | 18.1429 | 18.1429 | -0.088 (-0.48%) | 1,678,367 |
| 4 Jul 2016 | CNY | 18.1319 | 18.4066 | 17.9121 | 18.2308 | 18.2308 | 0.0 (0.0%) | 1,924,455 |
| 1 Jul 2016 | CNY | 17.967 | 18.4396 | 17.967 | 18.2308 | 18.2308 | +0.308 (+1.72%) | 3,077,044 |
| 30 Jun 2016 | CNY | 18.1319 | 18.2912 | 17.8462 | 17.9231 | 17.9231 | -0.335 (-1.84%) | 3,095,479 |
| 29 Jun 2016 | CNY | 18.6209 | 18.8297 | 18.0879 | 18.2582 | 18.2582 | -0.319 (-1.72%) | 3,293,959 |
| 28 Jun 2016 | CNY | 17.5165 | 18.6703 | 17.4176 | 18.5769 | 18.5769 | +1.011 (+5.76%) | 6,563,327 |
| 27 Jun 2016 | CNY | 16.8517 | 17.5824 | 16.5824 | 17.5659 | 17.5659 | +0.56 (+3.30%) | 4,386,711 |
| 24 Jun 2016 | CNY | 17.4231 | 17.5 | 16.2088 | 17.0055 | 17.0055 | -0.225 (-1.31%) | 4,741,804 |
