| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jun 2016 | CNY | 18.1056 | 18.55 | 18.05 | 18.4417 | 18.4417 | +0.131 (+0.71%) | 6,981,116 |
| 14 Jun 2016 | CNY | 17.8639 | 18.3278 | 17.8333 | 18.3111 | 18.3111 | +0.367 (+2.04%) | 7,594,426 |
| 13 Jun 2016 | CNY | 18.0556 | 18.2889 | 17.9444 | 17.9444 | 17.9444 | -0.242 (-1.33%) | 6,435,820 |
| 8 Jun 2016 | CNY | 18.2472 | 18.275 | 18.0278 | 18.1861 | 18.1861 | -0.095 (-0.52%) | 6,543,590 |
| 7 Jun 2016 | CNY | 18.4139 | 18.4611 | 18.0583 | 18.2806 | 18.2806 | -0.078 (-0.42%) | 7,132,449 |
| 6 Jun 2016 | CNY | 18.4028 | 18.9444 | 18.1139 | 18.3583 | 18.3583 | -0.033 (-0.18%) | 18,727,311 |
| 3 Jun 2016 | CNY | 17.9222 | 18.5222 | 17.9222 | 18.3917 | 18.3917 | +0.489 (+2.73%) | 16,628,209 |
| 2 Jun 2016 | CNY | 18.0417 | 18.2 | 17.8056 | 17.9028 | 17.9028 | -0.253 (-1.39%) | 10,312,452 |
| 1 Jun 2016 | CNY | 18.1222 | 18.3583 | 17.9 | 18.1556 | 18.1556 | -0.1 (-0.55%) | 12,289,874 |
| 31 May 2016 | CNY | 17.6778 | 18.2778 | 17.6278 | 18.2556 | 18.2556 | +0.519 (+2.93%) | 21,283,722 |
| 30 May 2016 | CNY | 17.0417 | 17.8139 | 16.8917 | 17.7361 | 17.7361 | +0.694 (+4.07%) | 20,988,867 |
| 27 May 2016 | CNY | 17.1111 | 17.2722 | 17 | 17.0417 | 17.0417 | -0.18 (-1.05%) | 8,165,296 |
| 26 May 2016 | CNY | 17 | 17.2222 | 16.6167 | 17.2222 | 17.2222 | +0.153 (+0.90%) | 17,448,483 |
| 25 May 2016 | CNY | 17.4167 | 17.4444 | 16.8917 | 17.0694 | 17.0694 | -0.275 (-1.59%) | 16,028,798 |
| 24 May 2016 | CNY | 17.8167 | 17.8167 | 17.2806 | 17.3444 | 17.3444 | -0.472 (-2.65%) | 11,824,225 |
| 23 May 2016 | CNY | 17.7778 | 17.875 | 17.7222 | 17.8167 | 17.8167 | +0.053 (+0.30%) | 10,193,382 |
| 20 May 2016 | CNY | 17.7444 | 17.8889 | 17.5222 | 17.7639 | 17.7639 | -0.097 (-0.54%) | 7,985,901 |
| 19 May 2016 | CNY | 18.0333 | 18.1278 | 17.8333 | 17.8611 | 17.8611 | -0.175 (-0.97%) | 7,266,477 |
| 18 May 2016 | CNY | 18.1611 | 18.1889 | 17.9222 | 18.0361 | 18.0361 | -0.142 (-0.78%) | 8,555,407 |
| 17 May 2016 | CNY | 18.3889 | 18.6028 | 18.1694 | 18.1778 | 18.1778 | -0.308 (-1.67%) | 11,695,647 |
| 16 May 2016 | CNY | 18.4722 | 18.5778 | 18.2556 | 18.4861 | 18.4861 | +0.111 (+0.60%) | 8,014,975 |
| 13 May 2016 | CNY | 18.6111 | 18.9167 | 18.2389 | 18.375 | 18.375 | -0.111 (-0.60%) | 8,183,768 |
| 12 May 2016 | CNY | 18.6056 | 18.6056 | 18.2111 | 18.4861 | 18.4861 | -0.139 (-0.75%) | 6,901,966 |
| 11 May 2016 | CNY | 18.4639 | 19.0833 | 18.3694 | 18.625 | 18.625 | +0.258 (+1.41%) | 11,300,540 |
| 10 May 2016 | CNY | 18.3278 | 18.5722 | 18.2806 | 18.3667 | 18.3667 | +0.064 (+0.35%) | 4,659,566 |
| 9 May 2016 | CNY | 18.7806 | 18.8278 | 18.1694 | 18.3028 | 18.3028 | -0.581 (-3.07%) | 10,445,526 |
| 6 May 2016 | CNY | 19.4472 | 19.5056 | 18.75 | 18.8833 | 18.8833 | -0.606 (-3.11%) | 8,832,654 |
| 5 May 2016 | CNY | 19.4083 | 19.5167 | 19.3889 | 19.4889 | 19.4889 | +0.058 (+0.30%) | 5,980,964 |
| 4 May 2016 | CNY | 19.4444 | 19.5361 | 19.4111 | 19.4306 | 19.4306 | -0.083 (-0.43%) | 6,618,902 |
| 3 May 2016 | CNY | 19.0806 | 19.5361 | 19 | 19.5139 | 19.5139 | +0.431 (+2.26%) | 8,595,496 |
