| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jun 2016 | CNY | 20.1915 | 20.4756 | 20.1191 | 20.4199 | 20.4199 | +0.084 (+0.41%) | 20,238,782 |
| 1 Jun 2016 | CNY | 20.2751 | 20.7652 | 20.1637 | 20.3363 | 20.3363 | -0.089 (-0.44%) | 30,659,136 |
| 31 May 2016 | CNY | 19.4396 | 20.7931 | 19.3226 | 20.4255 | 20.4255 | +1.086 (+5.62%) | 38,619,863 |
| 30 May 2016 | CNY | 19.6735 | 19.9799 | 19.2056 | 19.3393 | 19.3393 | -0.267 (-1.36%) | 37,964,032 |
| 27 May 2016 | CNY | 18.0972 | 19.6067 | 17.9913 | 19.6067 | 19.6067 | +1.782 (+10.00%) | 33,753,577 |
| 26 May 2016 | CNY | 17.8298 | 17.9579 | 17.3341 | 17.8242 | 17.8242 | -0.011 (-0.06%) | 9,783,556 |
| 25 May 2016 | CNY | 18.1584 | 18.2364 | 17.7908 | 17.8354 | 17.8354 | -0.162 (-0.90%) | 8,352,182 |
| 24 May 2016 | CNY | 18.2141 | 18.4592 | 17.8799 | 17.9969 | 17.9969 | -0.279 (-1.52%) | 10,498,309 |
| 23 May 2016 | CNY | 18.164 | 18.3701 | 18.0749 | 18.2754 | 18.2754 | +0.111 (+0.61%) | 11,464,826 |
| 20 May 2016 | CNY | 17.5402 | 18.6486 | 17.2672 | 18.164 | 18.164 | +0.351 (+1.97%) | 14,679,734 |
| 19 May 2016 | CNY | 18.1584 | 18.1584 | 17.7741 | 17.8131 | 17.8131 | +0.212 (+1.20%) | 11,474,600 |
| 18 May 2016 | CNY | 18.4147 | 18.437 | 17.3675 | 17.6014 | 17.6014 | -0.785 (-4.27%) | 13,411,021 |
| 17 May 2016 | CNY | 18.5484 | 18.7043 | 18.1529 | 18.3868 | 18.3868 | -0.156 (-0.84%) | 13,224,095 |
| 16 May 2016 | CNY | 18.1974 | 18.5428 | 18.1027 | 18.5428 | 18.5428 | +0.206 (+1.12%) | 9,269,810 |
| 13 May 2016 | CNY | 18.3813 | 18.9048 | 18.1027 | 18.3367 | 18.3367 | 0.0 (0.0%) | 11,466,802 |
| 12 May 2016 | CNY | 17.9356 | 18.3645 | 17.3396 | 18.3367 | 18.3367 | +0.123 (+0.67%) | 12,226,634 |
| 11 May 2016 | CNY | 18.5261 | 18.5985 | 18.1863 | 18.2141 | 18.2141 | -0.212 (-1.15%) | 9,353,971 |
| 10 May 2016 | CNY | 18.437 | 18.6263 | 18.1584 | 18.4258 | 18.4258 | -0.011 (-0.06%) | 8,715,708 |
| 9 May 2016 | CNY | 19.8016 | 19.9353 | 18.1027 | 18.437 | 18.437 | -1.348 (-6.81%) | 17,856,103 |
| 6 May 2016 | CNY | 20.8321 | 20.8321 | 19.7849 | 19.7849 | 19.7849 | -0.98 (-4.72%) | 19,024,750 |
| 5 May 2016 | CNY | 20.5759 | 20.9992 | 20.5759 | 20.7652 | 20.7652 | +0.201 (+0.97%) | 13,058,386 |
| 4 May 2016 | CNY | 20.7374 | 20.8711 | 20.4979 | 20.5647 | 20.5647 | -0.284 (-1.36%) | 14,673,366 |
| 3 May 2016 | CNY | 20.0523 | 20.8655 | 19.8295 | 20.8488 | 20.8488 | +0.93 (+4.67%) | 17,140,062 |
| 29 Apr 2016 | CNY | 20.1915 | 20.1915 | 19.8295 | 19.9186 | 19.9186 | -0.329 (-1.62%) | 12,877,387 |
| 28 Apr 2016 | CNY | 20.704 | 20.8042 | 19.8072 | 20.2472 | 20.2472 | -0.368 (-1.78%) | 15,550,599 |
| 27 Apr 2016 | CNY | 20.9936 | 21.0549 | 20.5536 | 20.6149 | 20.6149 | -0.356 (-1.70%) | 14,105,785 |
| 26 Apr 2016 | CNY | 20.9435 | 21.2164 | 20.6149 | 20.9713 | 20.9713 | -0.223 (-1.05%) | 16,719,947 |
| 25 Apr 2016 | CNY | 21.7233 | 21.9461 | 21.1607 | 21.1941 | 21.1941 | -0.462 (-2.14%) | 21,233,549 |
| 22 Apr 2016 | CNY | 21.1162 | 21.9739 | 21.1162 | 21.6565 | 21.6565 | +0.574 (+2.72%) | 26,438,221 |
| 21 Apr 2016 | CNY | 21.0549 | 21.1774 | 20.5034 | 21.0827 | 21.0827 | -0.139 (-0.66%) | 21,325,264 |
