| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jun 2016 | CNY | 16.12 | 16.71 | 15.83 | 15.93 | 15.93 | -0.31 (-1.91%) | 70,610,503 |
| 2 Jun 2016 | CNY | 16 | 16.27 | 15.7 | 16.24 | 16.24 | +0.02 (+0.12%) | 66,287,664 |
| 1 Jun 2016 | CNY | 16 | 17.04 | 15.89 | 16.22 | 16.22 | +0.01 (+0.06%) | 108,706,154 |
| 31 May 2016 | CNY | 14.9 | 16.21 | 14.71 | 16.21 | 16.21 | +1.47 (+9.97%) | 108,966,488 |
| 30 May 2016 | CNY | 14.43 | 15.26 | 14.27 | 14.74 | 14.74 | -0.02 (-0.14%) | 77,846,964 |
| 27 May 2016 | CNY | 14.34 | 15.28 | 14.25 | 14.76 | 14.76 | +0.13 (+0.89%) | 138,876,248 |
| 26 May 2016 | CNY | 13.24 | 14.63 | 13.15 | 14.63 | 14.63 | +1.33 (+10%) | 145,225,047 |
| 25 May 2016 | CNY | 13.82 | 13.97 | 13.16 | 13.3 | 13.3 | -0.2 (-1.48%) | 76,457,434 |
| 24 May 2016 | CNY | 13.42 | 13.82 | 13.2 | 13.5 | 13.5 | 0.0 (0.0%) | 72,803,539 |
| 23 May 2016 | CNY | 13.2 | 13.82 | 13.11 | 13.5 | 13.5 | +0.37 (+2.82%) | 70,432,035 |
| 20 May 2016 | CNY | 13.15 | 13.94 | 12.97 | 13.13 | 13.13 | -0.2 (-1.50%) | 97,483,837 |
| 19 May 2016 | CNY | 12.58 | 13.77 | 12.42 | 13.33 | 13.33 | +0.72 (+5.71%) | 120,400,165 |
| 18 May 2016 | CNY | 12.02 | 12.68 | 11.82 | 12.61 | 12.61 | +0.39 (+3.19%) | 85,569,516 |
| 17 May 2016 | CNY | 11.76 | 12.94 | 11.58 | 12.22 | 12.22 | +0.46 (+3.91%) | 99,914,642 |
| 16 May 2016 | CNY | 11.1 | 11.87 | 10.98 | 11.76 | 11.76 | +0.59 (+5.28%) | 44,496,320 |
| 13 May 2016 | CNY | 11.19 | 11.56 | 11.07 | 11.17 | 11.17 | -0.08 (-0.71%) | 33,808,322 |
| 12 May 2016 | CNY | 10.74 | 11.38 | 10.48 | 11.25 | 11.25 | +0.38 (+3.50%) | 33,580,903 |
| 11 May 2016 | CNY | 11.14 | 11.19 | 10.85 | 10.87 | 10.87 | -0.15 (-1.36%) | 23,673,733 |
| 10 May 2016 | CNY | 11.21 | 11.43 | 10.88 | 11.02 | 11.02 | -0.33 (-2.91%) | 32,089,390 |
| 9 May 2016 | CNY | 12.31 | 12.35 | 11.34 | 11.35 | 11.35 | -1.25 (-9.92%) | 54,662,595 |
| 6 May 2016 | CNY | 12.68 | 13.34 | 12.6 | 12.6 | 12.6 | -0.13 (-1.02%) | 75,731,741 |
| 5 May 2016 | CNY | 12.68 | 12.8 | 12.48 | 12.73 | 12.73 | -0.04 (-0.31%) | 31,877,180 |
| 4 May 2016 | CNY | 12.6 | 12.96 | 12.48 | 12.77 | 12.77 | +0.11 (+0.87%) | 49,050,018 |
| 3 May 2016 | CNY | 12.22 | 12.8 | 12.02 | 12.66 | 12.66 | +0.46 (+3.77%) | 43,907,330 |
| 29 Apr 2016 | CNY | 12.09 | 12.47 | 11.98 | 12.2 | 12.2 | +0.1 (+0.83%) | 38,551,123 |
| 28 Apr 2016 | CNY | 12.36 | 12.42 | 11.86 | 12.1 | 12.1 | -0.28 (-2.26%) | 48,639,742 |
| 27 Apr 2016 | CNY | 12.69 | 12.96 | 12.36 | 12.38 | 12.38 | -0.26 (-2.06%) | 46,755,112 |
| 26 Apr 2016 | CNY | 12.8 | 12.81 | 12.31 | 12.64 | 12.64 | -0.26 (-2.02%) | 56,296,312 |
| 25 Apr 2016 | CNY | 12.95 | 13.18 | 12.61 | 12.9 | 12.9 | -0.06 (-0.46%) | 58,887,020 |
| 22 Apr 2016 | CNY | 12.95 | 13.2 | 12.74 | 12.96 | 12.96 | -0.66 (-4.85%) | 83,126,477 |
