| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jun 2016 | CNY | 12.59 | 12.92 | 12.25 | 12.34 | 12.34 | -0.35 (-2.76%) | 5,211,138 |
| 20 Jun 2016 | CNY | 12.45 | 12.78 | 12 | 12.69 | 12.69 | -0.06 (-0.47%) | 7,987,620 |
| 17 Jun 2016 | CNY | 13 | 13.55 | 12.5 | 12.75 | 12.75 | -0.27 (-2.07%) | 8,094,421 |
| 16 Jun 2016 | CNY | 13.03 | 13.08 | 12.7 | 13.02 | 13.02 | -0.04 (-0.31%) | 6,152,869 |
| 15 Jun 2016 | CNY | 12.01 | 13.24 | 12.01 | 13.06 | 13.06 | +0.91 (+7.49%) | 10,729,347 |
| 14 Jun 2016 | CNY | 12.37 | 12.64 | 11.98 | 12.15 | 12.15 | -0.22 (-1.78%) | 6,320,889 |
| 13 Jun 2016 | CNY | 12.71 | 12.85 | 12.37 | 12.37 | 12.37 | -0.56 (-4.33%) | 8,555,091 |
| 8 Jun 2016 | CNY | 12.72 | 13.15 | 12.3 | 12.93 | 12.93 | +0.03 (+0.23%) | 15,093,246 |
| 7 Jun 2016 | CNY | 11.8 | 12.9 | 11.8 | 12.9 | 12.9 | +1.17 (+9.97%) | 16,686,281 |
| 6 Jun 2016 | CNY | 11.6 | 11.73 | 11.51 | 11.73 | 11.73 | +0.12 (+1.03%) | 4,394,495 |
| 3 Jun 2016 | CNY | 11.74 | 11.74 | 11.5 | 11.61 | 11.61 | -0.09 (-0.77%) | 3,221,272 |
| 2 Jun 2016 | CNY | 11.51 | 11.74 | 11.47 | 11.7 | 11.7 | +0.13 (+1.12%) | 2,645,190 |
| 1 Jun 2016 | CNY | 11.5 | 11.79 | 11.43 | 11.57 | 11.57 | +0.07 (+0.61%) | 4,933,882 |
| 31 May 2016 | CNY | 11.11 | 11.5 | 11.08 | 11.5 | 11.5 | +0.42 (+3.79%) | 4,996,747 |
| 30 May 2016 | CNY | 11.07 | 11.29 | 10.9 | 11.08 | 11.08 | -0.01 (-0.09%) | 2,127,553 |
| 27 May 2016 | CNY | 11 | 11.19 | 11 | 11.09 | 11.09 | 0.0 (0.0%) | 1,410,085 |
| 26 May 2016 | CNY | 10.96 | 11.12 | 10.72 | 11.09 | 11.09 | +0.09 (+0.82%) | 2,283,872 |
| 25 May 2016 | CNY | 11.13 | 11.29 | 10.93 | 11 | 11 | -0.11 (-0.99%) | 2,220,921 |
| 24 May 2016 | CNY | 11.04 | 11.37 | 11.02 | 11.11 | 11.11 | +0.09 (+0.82%) | 3,420,190 |
| 23 May 2016 | CNY | 10.81 | 11.15 | 10.8 | 11.02 | 11.02 | +0.22 (+2.04%) | 2,504,374 |
| 20 May 2016 | CNY | 10.48 | 10.85 | 10.3 | 10.8 | 10.8 | +0.31 (+2.96%) | 2,178,374 |
| 19 May 2016 | CNY | 10.44 | 10.68 | 10.2 | 10.49 | 10.49 | +0.12 (+1.16%) | 2,620,185 |
| 18 May 2016 | CNY | 10.85 | 10.95 | 10.25 | 10.37 | 10.37 | -0.66 (-5.98%) | 3,657,011 |
| 17 May 2016 | CNY | 11.03 | 11.17 | 10.86 | 11.03 | 11.03 | -0.03 (-0.27%) | 2,342,251 |
| 16 May 2016 | CNY | 10.94 | 11.09 | 10.6 | 11.06 | 11.06 | +0.34 (+3.17%) | 2,732,639 |
| 13 May 2016 | CNY | 10.7 | 10.99 | 10.6 | 10.72 | 10.72 | -0.08 (-0.74%) | 2,501,411 |
| 12 May 2016 | CNY | 10.81 | 10.85 | 10.01 | 10.8 | 10.8 | -0.32 (-2.88%) | 5,709,739 |
| 11 May 2016 | CNY | 11.41 | 11.5 | 10.95 | 11.12 | 11.12 | -0.16 (-1.42%) | 5,281,178 |
| 10 May 2016 | CNY | 11.85 | 11.85 | 11.12 | 11.28 | 11.28 | -0.43 (-3.67%) | 5,136,104 |
| 9 May 2016 | CNY | 12.02 | 12.3 | 11.71 | 11.71 | 11.71 | -0.67 (-5.41%) | 5,991,620 |
