| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jun 2016 | CNY | 26.1539 | 26.5692 | 25.9308 | 26.1539 | 26.1539 | -0.1 (-0.38%) | 4,831,505 |
| 21 Jun 2016 | CNY | 26.0539 | 26.4385 | 25.8692 | 26.2539 | 26.2539 | +0.2 (+0.77%) | 5,665,790 |
| 20 Jun 2016 | CNY | 26.0769 | 26.1231 | 25.6154 | 26.0539 | 26.0539 | -0.061 (-0.24%) | 3,556,623 |
| 17 Jun 2016 | CNY | 26.2923 | 26.7539 | 25.5539 | 26.1154 | 26.1154 | -0.285 (-1.08%) | 4,874,246 |
| 16 Jun 2016 | CNY | 26.7769 | 27.8615 | 26.3077 | 26.4 | 26.4 | -0.646 (-2.39%) | 5,316,608 |
| 15 Jun 2016 | CNY | 25.6 | 27.0769 | 25.4385 | 27.0462 | 27.0462 | +1 (+3.84%) | 5,696,509 |
| 14 Jun 2016 | CNY | 24.9615 | 26.0615 | 24.6923 | 26.0462 | 26.0462 | +0.815 (+3.23%) | 3,421,778 |
| 13 Jun 2016 | CNY | 25.8539 | 26.1539 | 25.1385 | 25.2308 | 25.2308 | -1.092 (-4.15%) | 2,857,962 |
| 8 Jun 2016 | CNY | 26.4154 | 26.7615 | 25.8462 | 26.3231 | 26.3231 | -0.092 (-0.35%) | 1,931,411 |
| 7 Jun 2016 | CNY | 26.8385 | 26.9154 | 26.0769 | 26.4154 | 26.4154 | -0.162 (-0.61%) | 2,134,791 |
| 6 Jun 2016 | CNY | 26.1769 | 26.7923 | 25.9231 | 26.5769 | 26.5769 | +0.354 (+1.35%) | 3,075,740 |
| 3 Jun 2016 | CNY | 26.3077 | 26.3769 | 25.9077 | 26.2231 | 26.2231 | +0.023 (+0.09%) | 2,144,288 |
| 2 Jun 2016 | CNY | 26.0769 | 26.5231 | 25.6231 | 26.2 | 26.2 | +0.123 (+0.47%) | 2,538,292 |
| 1 Jun 2016 | CNY | 26.3077 | 26.4385 | 25.7692 | 26.0769 | 26.0769 | +0.077 (+0.30%) | 3,912,736 |
| 31 May 2016 | CNY | 25.1385 | 26.3077 | 25.1385 | 26 | 26 | +0.869 (+3.46%) | 4,581,647 |
| 30 May 2016 | CNY | 24.7154 | 25.6154 | 24.7154 | 25.1308 | 25.1308 | +0.008 (+0.03%) | 2,450,386 |
| 27 May 2016 | CNY | 25.8077 | 25.8077 | 24.9923 | 25.1231 | 25.1231 | -0.685 (-2.65%) | 3,626,847 |
| 26 May 2016 | CNY | 24.2308 | 26.1539 | 23.4615 | 25.8077 | 25.8077 | +1.569 (+6.47%) | 4,852,959 |
| 25 May 2016 | CNY | 24.4539 | 24.5308 | 24.1 | 24.2385 | 24.2385 | +0.046 (+0.19%) | 1,270,077 |
| 24 May 2016 | CNY | 24.6846 | 24.8308 | 24 | 24.1923 | 24.1923 | -0.469 (-1.90%) | 2,012,322 |
| 23 May 2016 | CNY | 24.1615 | 24.8308 | 24.1615 | 24.6615 | 24.6615 | +0.546 (+2.26%) | 1,817,609 |
| 20 May 2016 | CNY | 24.0769 | 24.4615 | 23.8615 | 24.1154 | 24.1154 | -0.085 (-0.35%) | 2,807,815 |
| 19 May 2016 | CNY | 24.0385 | 25 | 24.0385 | 24.2 | 24.2 | -0.031 (-0.13%) | 1,626,762 |
| 18 May 2016 | CNY | 25.1539 | 25.1539 | 23.9462 | 24.2308 | 24.2308 | -1 (-3.96%) | 3,250,461 |
| 17 May 2016 | CNY | 25.4462 | 25.6 | 25.0923 | 25.2308 | 25.2308 | -0.462 (-1.80%) | 2,953,879 |
| 16 May 2016 | CNY | 25.1923 | 25.7539 | 23.7692 | 25.6923 | 25.6923 | +0.346 (+1.37%) | 4,731,686 |
| 13 May 2016 | CNY | 25.9539 | 26.2615 | 25 | 25.3462 | 25.3462 | -1.085 (-4.10%) | 4,172,340 |
| 12 May 2016 | CNY | 25.8077 | 27.1154 | 25.6462 | 26.4308 | 26.4308 | -0.031 (-0.12%) | 4,718,125 |
| 11 May 2016 | CNY | 25.6308 | 27.1462 | 25.1154 | 26.4615 | 26.4615 | +0.838 (+3.27%) | 9,735,970 |
| 10 May 2016 | CNY | 24.0539 | 25.7692 | 24.0539 | 25.6231 | 25.6231 | +1.562 (+6.49%) | 8,276,507 |
