| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jun 2016 | CNY | 21.28 | 21.79 | 21 | 21.46 | 21.46 | +0.46 (+2.19%) | 8,341,256 |
| 13 Jun 2016 | CNY | 21.49 | 22.1 | 21 | 21 | 21 | -0.72 (-3.31%) | 11,202,578 |
| 8 Jun 2016 | CNY | 21.74 | 21.95 | 21.35 | 21.72 | 21.72 | -0.15 (-0.69%) | 8,405,102 |
| 7 Jun 2016 | CNY | 21.68 | 22.17 | 21.45 | 21.87 | 21.87 | +0.19 (+0.88%) | 10,071,401 |
| 6 Jun 2016 | CNY | 21.79 | 21.99 | 21.33 | 21.68 | 21.68 | -0.19 (-0.87%) | 8,018,968 |
| 3 Jun 2016 | CNY | 22.09 | 22.17 | 21.61 | 21.87 | 21.87 | -0.11 (-0.50%) | 9,802,110 |
| 2 Jun 2016 | CNY | 21.8 | 22.28 | 21.63 | 21.98 | 21.98 | +0.03 (+0.14%) | 9,576,269 |
| 1 Jun 2016 | CNY | 21.7 | 22.29 | 21.7 | 21.95 | 21.95 | +0.25 (+1.15%) | 12,289,624 |
| 31 May 2016 | CNY | 20.71 | 21.72 | 20.71 | 21.7 | 21.7 | +1.04 (+5.03%) | 12,390,837 |
| 30 May 2016 | CNY | 20.25 | 20.97 | 20.06 | 20.66 | 20.66 | +0.23 (+1.13%) | 6,827,589 |
| 27 May 2016 | CNY | 20.5 | 20.68 | 20.3 | 20.43 | 20.43 | -0.13 (-0.63%) | 4,953,495 |
| 26 May 2016 | CNY | 20.5 | 20.68 | 19.9 | 20.56 | 20.56 | +0.07 (+0.34%) | 7,148,504 |
| 25 May 2016 | CNY | 20.9 | 20.99 | 20.45 | 20.49 | 20.49 | -0.31 (-1.49%) | 7,032,830 |
| 24 May 2016 | CNY | 21 | 21.17 | 20.35 | 20.8 | 20.8 | -0.34 (-1.61%) | 8,109,131 |
| 23 May 2016 | CNY | 20.54 | 21.15 | 20.47 | 21.14 | 21.14 | +0.66 (+3.22%) | 9,496,666 |
| 20 May 2016 | CNY | 19.75 | 20.56 | 19.6 | 20.48 | 20.48 | +0.52 (+2.61%) | 9,010,805 |
| 19 May 2016 | CNY | 19.79 | 20.36 | 19.79 | 19.96 | 19.96 | +0.17 (+0.86%) | 7,016,264 |
| 18 May 2016 | CNY | 20.68 | 20.75 | 19.43 | 19.79 | 19.79 | -1.07 (-5.13%) | 12,513,564 |
| 17 May 2016 | CNY | 21.27 | 21.4 | 20.72 | 20.86 | 20.86 | -0.55 (-2.57%) | 9,337,078 |
| 16 May 2016 | CNY | 20.9 | 21.42 | 20.63 | 21.41 | 21.41 | +0.25 (+1.18%) | 9,369,593 |
| 13 May 2016 | CNY | 21.2 | 21.52 | 20.94 | 21.16 | 21.16 | +0.11 (+0.52%) | 5,336,140 |
| 12 May 2016 | CNY | 21 | 21.47 | 20.55 | 21.05 | 21.05 | -0.27 (-1.27%) | 7,553,294 |
| 11 May 2016 | CNY | 21.3 | 21.63 | 21.2 | 21.32 | 21.32 | +0.2 (+0.95%) | 8,146,648 |
| 10 May 2016 | CNY | 21.55 | 21.85 | 20.9 | 21.12 | 21.12 | -0.38 (-1.77%) | 9,013,644 |
| 9 May 2016 | CNY | 22.58 | 22.89 | 21.01 | 21.5 | 21.5 | -1.58 (-6.85%) | 12,892,309 |
| 6 May 2016 | CNY | 24.19 | 24.7 | 23.01 | 23.08 | 23.08 | -1.07 (-4.43%) | 15,164,326 |
| 5 May 2016 | CNY | 23.83 | 24.35 | 23.83 | 24.15 | 24.15 | +0.01 (+0.04%) | 7,802,770 |
| 4 May 2016 | CNY | 24.28 | 24.71 | 24.01 | 24.14 | 24.14 | -0.16 (-0.66%) | 11,659,508 |
| 3 May 2016 | CNY | 23.83 | 24.48 | 23.8 | 24.3 | 24.3 | +0.34 (+1.42%) | 13,773,158 |
| 29 Apr 2016 | CNY | 23 | 24.2 | 22.8 | 23.96 | 23.96 | +0.96 (+4.17%) | 14,411,248 |
