| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jun 2016 | CNY | 10.67 | 11.23 | 10.63 | 11.16 | 11.16 | +0.54 (+5.08%) | 49,763,887 |
| 13 Jun 2016 | CNY | 10.89 | 11.19 | 10.61 | 10.62 | 10.62 | -0.46 (-4.15%) | 31,459,689 |
| 8 Jun 2016 | CNY | 11.09 | 11.35 | 10.79 | 11.08 | 11.08 | -0.01 (-0.09%) | 28,323,853 |
| 7 Jun 2016 | CNY | 11.15 | 11.26 | 11.08 | 11.09 | 11.09 | +0.01 (+0.09%) | 16,438,427 |
| 6 Jun 2016 | CNY | 11.22 | 11.26 | 11.01 | 11.08 | 11.08 | -0.12 (-1.07%) | 17,838,578 |
| 3 Jun 2016 | CNY | 11.37 | 11.5 | 11.15 | 11.2 | 11.2 | +0.03 (+0.27%) | 26,345,765 |
| 2 Jun 2016 | CNY | 11.06 | 11.41 | 11.04 | 11.17 | 11.17 | -0.11 (-0.98%) | 30,322,035 |
| 1 Jun 2016 | CNY | 10.82 | 11.88 | 10.69 | 11.28 | 11.28 | +0.46 (+4.25%) | 51,576,900 |
| 31 May 2016 | CNY | 10.45 | 10.84 | 10.42 | 10.82 | 10.82 | +0.48 (+4.64%) | 28,987,255 |
| 30 May 2016 | CNY | 10.37 | 10.46 | 10.26 | 10.34 | 10.34 | -0.15 (-1.43%) | 9,675,044 |
| 27 May 2016 | CNY | 10.44 | 10.57 | 10.35 | 10.49 | 10.49 | +0.05 (+0.48%) | 14,485,601 |
| 26 May 2016 | CNY | 10.46 | 10.51 | 10.17 | 10.44 | 10.44 | +0.01 (+0.10%) | 14,249,303 |
| 25 May 2016 | CNY | 10.57 | 10.65 | 10.36 | 10.43 | 10.43 | +0.01 (+0.10%) | 13,093,274 |
| 24 May 2016 | CNY | 10.62 | 10.62 | 10.35 | 10.42 | 10.42 | -0.27 (-2.53%) | 14,592,387 |
| 23 May 2016 | CNY | 10.51 | 10.9 | 10.51 | 10.69 | 10.69 | +0.27 (+2.59%) | 19,634,908 |
| 20 May 2016 | CNY | 10.12 | 10.51 | 10.08 | 10.42 | 10.42 | +0.1 (+0.97%) | 14,493,332 |
| 19 May 2016 | CNY | 10.39 | 10.53 | 10.3 | 10.32 | 10.32 | +0.02 (+0.19%) | 13,448,749 |
| 18 May 2016 | CNY | 10.73 | 10.73 | 10.09 | 10.3 | 10.3 | -0.43 (-4.01%) | 18,974,825 |
| 17 May 2016 | CNY | 10.68 | 10.93 | 10.62 | 10.73 | 10.73 | +0.07 (+0.66%) | 20,792,218 |
| 16 May 2016 | CNY | 10.56 | 10.68 | 10.4 | 10.66 | 10.66 | +0.11 (+1.04%) | 12,517,082 |
| 13 May 2016 | CNY | 10.7 | 10.83 | 10.45 | 10.55 | 10.55 | -0.12 (-1.12%) | 14,514,463 |
| 12 May 2016 | CNY | 10.6 | 10.72 | 10.38 | 10.67 | 10.67 | -0.17 (-1.57%) | 15,577,147 |
| 11 May 2016 | CNY | 10.93 | 11.08 | 10.73 | 10.84 | 10.84 | +0.01 (+0.09%) | 19,537,052 |
| 10 May 2016 | CNY | 10.68 | 10.98 | 10.65 | 10.83 | 10.83 | +0.17 (+1.59%) | 17,704,725 |
| 9 May 2016 | CNY | 11.31 | 11.31 | 10.6 | 10.66 | 10.66 | -0.69 (-6.08%) | 26,586,804 |
| 6 May 2016 | CNY | 11.95 | 12.05 | 11.3 | 11.35 | 11.35 | -0.5 (-4.22%) | 28,776,520 |
| 5 May 2016 | CNY | 11.89 | 11.9 | 11.7 | 11.85 | 11.85 | -0.08 (-0.67%) | 20,254,571 |
| 4 May 2016 | CNY | 11.71 | 12.32 | 11.63 | 11.93 | 11.93 | +0.21 (+1.79%) | 36,190,548 |
| 3 May 2016 | CNY | 11.67 | 11.78 | 11.44 | 11.72 | 11.72 | +0.33 (+2.90%) | 21,964,184 |
| 29 Apr 2016 | CNY | 11.5 | 11.53 | 11.31 | 11.39 | 11.39 | -0.12 (-1.04%) | 12,902,011 |
