| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2016 | CNY | 21.18 | 21.68 | 21.08 | 21.26 | 21.26 | +0.11 (+0.52%) | 8,900,229 |
| 31 May 2016 | CNY | 20.18 | 21.23 | 20.15 | 21.15 | 21.15 | +1.05 (+5.22%) | 8,900,853 |
| 30 May 2016 | CNY | 20.18 | 20.35 | 19.91 | 20.1 | 20.1 | -0.29 (-1.42%) | 3,378,056 |
| 27 May 2016 | CNY | 20.11 | 20.63 | 20.06 | 20.39 | 20.39 | +0.34 (+1.70%) | 6,731,030 |
| 26 May 2016 | CNY | 19.97 | 20.12 | 19.5 | 20.05 | 20.05 | +0.06 (+0.30%) | 4,249,131 |
| 25 May 2016 | CNY | 20.22 | 20.35 | 19.91 | 19.99 | 19.99 | -0.07 (-0.35%) | 3,281,455 |
| 24 May 2016 | CNY | 20.41 | 20.41 | 19.93 | 20.06 | 20.06 | -0.43 (-2.10%) | 4,389,877 |
| 23 May 2016 | CNY | 20.3 | 20.63 | 20.3 | 20.49 | 20.49 | +0.14 (+0.69%) | 5,195,250 |
| 20 May 2016 | CNY | 19.8 | 20.68 | 19.75 | 20.35 | 20.35 | +0.43 (+2.16%) | 6,512,862 |
| 19 May 2016 | CNY | 19.99 | 20.24 | 19.77 | 19.92 | 19.92 | +0.07 (+0.35%) | 3,927,710 |
| 18 May 2016 | CNY | 20.05 | 20.17 | 19.69 | 19.85 | 19.85 | -0.43 (-2.12%) | 5,098,827 |
| 17 May 2016 | CNY | 20.22 | 20.41 | 20 | 20.28 | 20.28 | -0.03 (-0.15%) | 4,948,197 |
| 16 May 2016 | CNY | 19.89 | 20.31 | 19.57 | 20.31 | 20.31 | +0.41 (+2.06%) | 4,525,504 |
| 13 May 2016 | CNY | 19.94 | 20.36 | 19.71 | 19.9 | 19.9 | -0.04 (-0.20%) | 5,638,144 |
| 12 May 2016 | CNY | 19.49 | 20.05 | 19.39 | 19.94 | 19.94 | +0.08 (+0.40%) | 5,552,887 |
| 11 May 2016 | CNY | 20.5 | 20.65 | 19.82 | 19.86 | 19.86 | -0.5 (-2.46%) | 5,368,407 |
| 10 May 2016 | CNY | 20.5 | 20.68 | 20.26 | 20.36 | 20.36 | -0.06 (-0.29%) | 4,625,997 |
| 9 May 2016 | CNY | 21.66 | 21.66 | 20.35 | 20.42 | 20.42 | -1.36 (-6.24%) | 6,368,336 |
| 6 May 2016 | CNY | 22.98 | 23.13 | 21.78 | 21.78 | 21.78 | -1.3 (-5.63%) | 9,287,036 |
| 5 May 2016 | CNY | 22.93 | 23.19 | 22.87 | 23.08 | 23.08 | +0.15 (+0.65%) | 4,387,842 |
| 4 May 2016 | CNY | 23 | 23.23 | 22.82 | 22.93 | 22.93 | -0.21 (-0.91%) | 5,598,332 |
| 3 May 2016 | CNY | 22.5 | 23.18 | 22.44 | 23.14 | 23.14 | +0.7 (+3.12%) | 8,009,665 |
| 29 Apr 2016 | CNY | 22.46 | 22.56 | 22.11 | 22.44 | 22.44 | -0.11 (-0.49%) | 3,960,763 |
| 28 Apr 2016 | CNY | 22.59 | 22.65 | 21.87 | 22.55 | 22.55 | +0.05 (+0.22%) | 5,013,231 |
| 27 Apr 2016 | CNY | 22.7 | 22.8 | 22.41 | 22.5 | 22.5 | -0.19 (-0.84%) | 4,549,195 |
| 26 Apr 2016 | CNY | 22.26 | 22.79 | 22.1 | 22.69 | 22.69 | +0.3 (+1.34%) | 4,898,248 |
| 25 Apr 2016 | CNY | 23 | 23.05 | 22.38 | 22.39 | 22.39 | -0.64 (-2.78%) | 5,287,377 |
| 22 Apr 2016 | CNY | 22.93 | 23.26 | 22.5 | 23.03 | 23.03 | +0.07 (+0.30%) | 6,051,340 |
| 21 Apr 2016 | CNY | 22.99 | 23.6 | 22.67 | 22.96 | 22.96 | -0.04 (-0.17%) | 8,240,431 |
| 20 Apr 2016 | CNY | 24.14 | 24.68 | 22.22 | 23 | 23 | -1.16 (-4.80%) | 14,043,694 |
