| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jul 2016 | CNY | 17.85 | 17.945 | 17.5 | 17.56 | 17.56 | -0.13 (-0.73%) | 10,451,870 |
| 14 Jul 2016 | CNY | 18.125 | 18.125 | 17.435 | 17.69 | 17.69 | -0.41 (-2.27%) | 14,433,154 |
| 13 Jul 2016 | CNY | 17.96 | 18.6 | 17.555 | 18.1 | 18.1 | +0.31 (+1.74%) | 26,509,628 |
| 12 Jul 2016 | CNY | 17.2 | 17.82 | 17.095 | 17.79 | 17.79 | +0.53 (+3.07%) | 20,685,026 |
| 11 Jul 2016 | CNY | 17.69 | 17.85 | 17.125 | 17.26 | 17.26 | -0.43 (-2.43%) | 22,262,942 |
| 8 Jul 2016 | CNY | 18.085 | 18.245 | 17.65 | 17.69 | 17.69 | -0.36 (-1.99%) | 19,179,964 |
| 7 Jul 2016 | CNY | 17.91 | 18.83 | 17.515 | 18.05 | 18.05 | +0.005 (+0.03%) | 35,375,986 |
| 6 Jul 2016 | CNY | 16.7 | 18.75 | 16.6 | 18.045 | 18.045 | +0.965 (+5.65%) | 43,565,424 |
| 5 Jul 2016 | CNY | 16 | 17.39 | 15.79 | 17.08 | 17.08 | +1.25 (+7.90%) | 33,198,932 |
| 4 Jul 2016 | CNY | 15.35 | 15.91 | 15.245 | 15.83 | 15.83 | +0.285 (+1.83%) | 16,557,368 |
| 1 Jul 2016 | CNY | 15.455 | 15.87 | 15.455 | 15.545 | 15.545 | +0.08 (+0.52%) | 12,998,184 |
| 30 Jun 2016 | CNY | 15.6 | 15.745 | 15.385 | 15.465 | 15.465 | -0.415 (-2.61%) | 14,344,286 |
| 29 Jun 2016 | CNY | 15.755 | 15.945 | 15.45 | 15.88 | 15.88 | +0.25 (+1.60%) | 21,201,906 |
| 28 Jun 2016 | CNY | 15.375 | 15.7 | 15.205 | 15.63 | 15.63 | +0.23 (+1.49%) | 15,740,556 |
| 27 Jun 2016 | CNY | 14.74 | 15.475 | 14.655 | 15.4 | 15.4 | +0.43 (+2.87%) | 11,202,124 |
| 24 Jun 2016 | CNY | 15.31 | 15.545 | 14.115 | 14.97 | 14.97 | -0.41 (-2.67%) | 14,380,784 |
| 23 Jun 2016 | CNY | 15.605 | 15.61 | 15.15 | 15.38 | 15.38 | -0.26 (-1.66%) | 13,068,224 |
| 22 Jun 2016 | CNY | 15 | 15.75 | 14.815 | 15.64 | 15.64 | +0.545 (+3.61%) | 19,549,912 |
| 21 Jun 2016 | CNY | 15.605 | 15.83 | 15 | 15.095 | 15.095 | -0.36 (-2.33%) | 17,896,424 |
| 20 Jun 2016 | CNY | 14.74 | 15.49 | 14.63 | 15.455 | 15.455 | +0.835 (+5.71%) | 19,479,954 |
| 17 Jun 2016 | CNY | 14.44 | 14.795 | 14.44 | 14.62 | 14.62 | +0.195 (+1.35%) | 9,749,886 |
| 16 Jun 2016 | CNY | 14.68 | 14.745 | 14.35 | 14.425 | 14.425 | -0.265 (-1.80%) | 10,275,360 |
| 15 Jun 2016 | CNY | 13.95 | 14.87 | 13.85 | 14.69 | 14.69 | +0.555 (+3.93%) | 13,225,464 |
| 14 Jun 2016 | CNY | 14 | 14.195 | 13.9 | 14.135 | 14.135 | -0.08 (-0.56%) | 8,905,746 |
| 13 Jun 2016 | CNY | 15.315 | 15.45 | 14.205 | 14.215 | 14.215 | -1.54 (-9.77%) | 19,894,462 |
| 8 Jun 2016 | CNY | 15.955 | 16.095 | 15.69 | 15.755 | 15.755 | -0.5 (-3.08%) | 19,551,350 |
| 7 Jun 2016 | CNY | 15.555 | 16.4 | 15.485 | 16.255 | 16.255 | +0.72 (+4.63%) | 27,863,904 |
| 6 Jun 2016 | CNY | 15.62 | 15.69 | 15.2 | 15.535 | 15.535 | -0.07 (-0.45%) | 15,066,684 |
| 3 Jun 2016 | CNY | 15.905 | 15.925 | 15.49 | 15.605 | 15.605 | -0.52 (-3.22%) | 24,243,174 |
| 2 Jun 2016 | CNY | 15.5 | 16.425 | 15.435 | 16.125 | 16.125 | +9.58 (+146.37%) | 18,755,890 |
| 2 Jun 2016 |
|
|||||||
