| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jun 2016 | CNY | 11.27 | 11.47 | 11.21 | 11.44 | 11.44 | +0.21 (+1.87%) | 3,572,091 |
| 21 Jun 2016 | CNY | 11.4 | 11.64 | 11.18 | 11.23 | 11.23 | -0.07 (-0.62%) | 3,859,534 |
| 20 Jun 2016 | CNY | 11.51 | 11.51 | 11.07 | 11.3 | 11.3 | -0.21 (-1.82%) | 3,652,423 |
| 17 Jun 2016 | CNY | 11.34 | 11.65 | 11.31 | 11.51 | 11.51 | +0.11 (+0.96%) | 3,932,903 |
| 16 Jun 2016 | CNY | 11.42 | 11.47 | 11.28 | 11.4 | 11.4 | -0.05 (-0.44%) | 3,043,003 |
| 15 Jun 2016 | CNY | 10.85 | 11.52 | 10.81 | 11.45 | 11.45 | +0.28 (+2.51%) | 4,898,159 |
| 14 Jun 2016 | CNY | 11.12 | 11.3 | 11.05 | 11.17 | 11.17 | +0.07 (+0.63%) | 3,937,300 |
| 13 Jun 2016 | CNY | 11.95 | 11.95 | 11.09 | 11.1 | 11.1 | -1.02 (-8.42%) | 5,775,149 |
| 8 Jun 2016 | CNY | 12.05 | 12.25 | 11.93 | 12.12 | 12.12 | -0.01 (-0.08%) | 3,722,272 |
| 7 Jun 2016 | CNY | 12.22 | 12.22 | 12.03 | 12.13 | 12.13 | -0.06 (-0.49%) | 3,363,743 |
| 6 Jun 2016 | CNY | 12.26 | 12.35 | 12.13 | 12.19 | 12.19 | -0.12 (-0.97%) | 4,714,397 |
| 3 Jun 2016 | CNY | 12.47 | 12.68 | 12.23 | 12.31 | 12.31 | +0.02 (+0.16%) | 6,074,826 |
| 2 Jun 2016 | CNY | 12.15 | 12.3 | 12.08 | 12.29 | 12.29 | +0.16 (+1.32%) | 4,601,489 |
| 1 Jun 2016 | CNY | 12.21 | 12.25 | 12.01 | 12.13 | 12.13 | -0.03 (-0.25%) | 6,022,266 |
| 31 May 2016 | CNY | 11.68 | 12.29 | 11.65 | 12.16 | 12.16 | +0.52 (+4.47%) | 8,808,444 |
| 30 May 2016 | CNY | 11.52 | 11.86 | 11.4 | 11.64 | 11.64 | -0.03 (-0.26%) | 5,379,549 |
| 27 May 2016 | CNY | 11.58 | 11.74 | 11.45 | 11.67 | 11.67 | +0.15 (+1.30%) | 3,791,848 |
| 26 May 2016 | CNY | 11.4 | 11.59 | 11 | 11.52 | 11.52 | -0.05 (-0.43%) | 3,001,382 |
| 25 May 2016 | CNY | 11.53 | 11.8 | 11.37 | 11.57 | 11.57 | +0.1 (+0.87%) | 3,345,515 |
| 24 May 2016 | CNY | 11.59 | 11.59 | 11.33 | 11.47 | 11.47 | -0.15 (-1.29%) | 2,920,866 |
| 23 May 2016 | CNY | 11.42 | 11.86 | 11.42 | 11.62 | 11.62 | +0.12 (+1.04%) | 4,712,669 |
| 20 May 2016 | CNY | 11.3 | 11.57 | 10.91 | 11.5 | 11.5 | +0.18 (+1.59%) | 5,042,209 |
| 19 May 2016 | CNY | 11.25 | 11.66 | 11.23 | 11.32 | 11.32 | +0.11 (+0.98%) | 5,196,013 |
| 18 May 2016 | CNY | 11.5 | 11.6 | 11 | 11.21 | 11.21 | -0.59 (-5%) | 5,023,031 |
| 17 May 2016 | CNY | 12.07 | 12.08 | 11.68 | 11.8 | 11.8 | -0.15 (-1.26%) | 4,361,234 |
| 16 May 2016 | CNY | 11.78 | 11.98 | 11.57 | 11.95 | 11.95 | +0.35 (+3.02%) | 4,662,304 |
| 13 May 2016 | CNY | 11.66 | 11.84 | 11.55 | 11.6 | 11.6 | 0.0 (0.0%) | 3,626,316 |
| 12 May 2016 | CNY | 11.85 | 11.85 | 11.22 | 11.6 | 11.6 | -0.37 (-3.09%) | 6,371,451 |
| 11 May 2016 | CNY | 12.25 | 12.29 | 11.95 | 11.97 | 11.97 | -0.12 (-0.99%) | 4,266,814 |
| 10 May 2016 | CNY | 12.09 | 12.3 | 11.9 | 12.09 | 12.09 | -0.02 (-0.17%) | 4,866,586 |
