| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Aug 2016 | CNY | 14.95 | 15.05 | 14.81 | 15.04 | 15.04 | +0.08 (+0.53%) | 2,651,602 |
| 2 Aug 2016 | CNY | 14.84 | 15.04 | 14.75 | 14.96 | 14.96 | +0.12 (+0.81%) | 3,291,253 |
| 1 Aug 2016 | CNY | 14.96 | 15.17 | 14.56 | 14.84 | 14.84 | -0.12 (-0.80%) | 4,646,724 |
| 29 Jul 2016 | CNY | 15.31 | 15.31 | 14.81 | 14.96 | 14.96 | -0.29 (-1.90%) | 4,454,225 |
| 28 Jul 2016 | CNY | 14.9 | 15.3 | 14.02 | 15.25 | 15.25 | +0.34 (+2.28%) | 9,945,477 |
| 27 Jul 2016 | CNY | 15.77 | 15.98 | 14.7 | 14.91 | 14.91 | -0.9 (-5.69%) | 8,781,602 |
| 26 Jul 2016 | CNY | 15.43 | 15.86 | 15.43 | 15.81 | 15.81 | +0.21 (+1.35%) | 6,234,196 |
| 25 Jul 2016 | CNY | 16.28 | 16.28 | 15.25 | 15.6 | 15.6 | -0.74 (-4.53%) | 12,938,633 |
| 22 Jul 2016 | CNY | 16.4 | 16.6 | 16.23 | 16.34 | 16.34 | +0.12 (+0.74%) | 6,050,711 |
| 21 Jul 2016 | CNY | 16.55 | 16.56 | 16.02 | 16.22 | 16.22 | -0.35 (-2.11%) | 7,990,762 |
| 20 Jul 2016 | CNY | 16.77 | 16.77 | 16.43 | 16.57 | 16.57 | -0.33 (-1.95%) | 11,470,499 |
| 19 Jul 2016 | CNY | 16.8 | 17.15 | 16.67 | 16.9 | 16.9 | +0.3 (+1.81%) | 5,794,753 |
| 18 Jul 2016 | CNY | 16.85 | 16.9 | 16.5 | 16.6 | 16.6 | -0.34 (-2.01%) | 4,494,466 |
| 15 Jul 2016 | CNY | 16.86 | 17.08 | 16.53 | 16.94 | 16.94 | +0.06 (+0.36%) | 6,239,217 |
| 14 Jul 2016 | CNY | 16.77 | 17.1 | 16.7 | 16.88 | 16.88 | +0.12 (+0.72%) | 5,317,073 |
| 13 Jul 2016 | CNY | 17.18 | 17.29 | 16.68 | 16.76 | 16.76 | -0.42 (-2.44%) | 8,314,597 |
| 12 Jul 2016 | CNY | 17.66 | 17.66 | 16.5 | 17.18 | 17.18 | -0.11 (-0.64%) | 12,839,236 |
| 11 Jul 2016 | CNY | 17.77 | 18.18 | 16.98 | 17.29 | 17.29 | -0.25 (-1.43%) | 15,715,037 |
| 8 Jul 2016 | CNY | 16.5 | 17.98 | 16.5 | 17.54 | 17.54 | +1.04 (+6.30%) | 15,981,422 |
| 7 Jul 2016 | CNY | 16.62 | 16.88 | 16.33 | 16.5 | 16.5 | -0.12 (-0.72%) | 11,386,810 |
| 6 Jul 2016 | CNY | 15.76 | 16.8 | 15.62 | 16.62 | 16.62 | +0.59 (+3.68%) | 15,301,288 |
| 5 Jul 2016 | CNY | 14.94 | 16.1 | 14.65 | 16.03 | 16.03 | +1.14 (+7.66%) | 11,672,095 |
| 4 Jul 2016 | CNY | 14.58 | 14.96 | 14.32 | 14.89 | 14.89 | +0.2 (+1.36%) | 6,541,497 |
| 1 Jul 2016 | CNY | 14.86 | 15.29 | 14.66 | 14.69 | 14.69 | +0.01 (+0.07%) | 10,372,479 |
| 30 Jun 2016 | CNY | 14.67 | 14.73 | 14.25 | 14.68 | 14.68 | +0.02 (+0.14%) | 5,704,493 |
| 29 Jun 2016 | CNY | 14.65 | 14.96 | 14.5 | 14.66 | 14.66 | 0.0 (0.0%) | 11,091,524 |
| 28 Jun 2016 | CNY | 13.47 | 14.66 | 13.47 | 14.66 | 14.66 | +1.33 (+9.98%) | 19,408,493 |
| 27 Jun 2016 | CNY | 12.91 | 13.35 | 12.84 | 13.33 | 13.33 | +0.26 (+1.99%) | 3,617,577 |
| 24 Jun 2016 | CNY | 13.3 | 13.35 | 12.4 | 13.07 | 13.07 | -0.15 (-1.13%) | 4,414,295 |
| 23 Jun 2016 | CNY | 13.44 | 13.45 | 13.15 | 13.22 | 13.22 | -0.22 (-1.64%) | 3,212,215 |
