| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jun 2016 | CNY | 10.31 | 10.51 | 10.3 | 10.47 | 10.47 | +0.09 (+0.87%) | 2,437,852 |
| 21 Jun 2016 | CNY | 10.25 | 10.54 | 10.22 | 10.38 | 10.38 | +0.19 (+1.86%) | 5,646,885 |
| 20 Jun 2016 | CNY | 10.23 | 10.25 | 10.11 | 10.19 | 10.19 | -0.04 (-0.39%) | 2,117,752 |
| 17 Jun 2016 | CNY | 10.2 | 10.35 | 10.17 | 10.23 | 10.23 | +0.01 (+0.10%) | 2,563,735 |
| 16 Jun 2016 | CNY | 10.28 | 10.33 | 10.17 | 10.22 | 10.22 | -0.06 (-0.58%) | 3,772,606 |
| 15 Jun 2016 | CNY | 10.01 | 10.36 | 9.98 | 10.28 | 10.28 | +0.21 (+2.09%) | 2,883,824 |
| 14 Jun 2016 | CNY | 9.96 | 10.14 | 9.96 | 10.07 | 10.07 | +0.01 (+0.10%) | 2,516,011 |
| 13 Jun 2016 | CNY | 10.45 | 10.45 | 10.05 | 10.06 | 10.06 | -0.5 (-4.73%) | 4,029,129 |
| 8 Jun 2016 | CNY | 10.7 | 10.72 | 10.47 | 10.56 | 10.56 | -0.13 (-1.22%) | 3,023,763 |
| 7 Jun 2016 | CNY | 10.74 | 10.8 | 10.59 | 10.69 | 10.69 | -0.1 (-0.93%) | 2,713,203 |
| 6 Jun 2016 | CNY | 10.79 | 10.89 | 10.69 | 10.79 | 10.79 | +0.03 (+0.28%) | 2,906,000 |
| 3 Jun 2016 | CNY | 10.83 | 10.83 | 10.69 | 10.76 | 10.76 | -0.09 (-0.83%) | 2,467,071 |
| 2 Jun 2016 | CNY | 10.72 | 10.87 | 10.64 | 10.85 | 10.85 | +0.1 (+0.93%) | 3,280,113 |
| 1 Jun 2016 | CNY | 10.88 | 10.9 | 10.59 | 10.75 | 10.75 | -0.01 (-0.09%) | 4,542,655 |
| 31 May 2016 | CNY | 10.22 | 10.8 | 10.22 | 10.76 | 10.76 | +0.55 (+5.39%) | 7,109,144 |
| 30 May 2016 | CNY | 10.23 | 10.32 | 10.16 | 10.21 | 10.21 | -0.03 (-0.29%) | 2,103,693 |
| 27 May 2016 | CNY | 10.28 | 10.3 | 10.19 | 10.24 | 10.24 | -0.05 (-0.49%) | 2,122,020 |
| 26 May 2016 | CNY | 10.33 | 10.37 | 10.1 | 10.29 | 10.29 | -0.1 (-0.96%) | 3,061,638 |
| 25 May 2016 | CNY | 10.21 | 10.44 | 10.21 | 10.39 | 10.39 | +0.24 (+2.36%) | 5,417,007 |
| 24 May 2016 | CNY | 10.28 | 10.28 | 10.09 | 10.15 | 10.15 | -0.11 (-1.07%) | 2,281,420 |
| 23 May 2016 | CNY | 10.28 | 10.32 | 10.2 | 10.26 | 10.26 | +0.08 (+0.79%) | 2,568,507 |
| 20 May 2016 | CNY | 10.14 | 10.19 | 10.03 | 10.18 | 10.18 | +0.04 (+0.39%) | 1,733,327 |
| 19 May 2016 | CNY | 9.99 | 10.21 | 9.99 | 10.14 | 10.14 | +0.09 (+0.90%) | 3,169,439 |
| 18 May 2016 | CNY | 10.31 | 10.35 | 9.99 | 10.05 | 10.05 | -0.34 (-3.27%) | 4,111,108 |
| 17 May 2016 | CNY | 10.43 | 10.45 | 10.26 | 10.39 | 10.39 | +0.01 (+0.10%) | 3,223,802 |
| 16 May 2016 | CNY | 10.37 | 10.45 | 10.18 | 10.38 | 10.38 | -0.02 (-0.19%) | 5,435,611 |
| 13 May 2016 | CNY | 10.65 | 10.71 | 10.3 | 10.4 | 10.4 | -0.19 (-1.79%) | 3,640,301 |
| 12 May 2016 | CNY | 10.56 | 10.64 | 10.41 | 10.59 | 10.59 | -0.14 (-1.30%) | 3,023,744 |
| 11 May 2016 | CNY | 10.68 | 10.88 | 10.49 | 10.73 | 10.73 | +0.1 (+0.94%) | 4,435,992 |
| 10 May 2016 | CNY | 10.54 | 10.84 | 10.52 | 10.63 | 10.63 | +0.08 (+0.76%) | 4,051,612 |
