| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jun 2016 | CNY | 21.7647 | 21.7647 | 20.8824 | 21.1765 | 21.1765 | -0.588 (-2.70%) | 1,969,620 |
| 7 Jun 2016 | CNY | 21.7647 | 21.8706 | 21.1941 | 21.7647 | 21.7647 | +0.082 (+0.38%) | 1,391,625 |
| 6 Jun 2016 | CNY | 21.3412 | 22.2353 | 21.3412 | 21.6824 | 21.6824 | +0.371 (+1.74%) | 1,931,640 |
| 3 Jun 2016 | CNY | 21.4529 | 21.7118 | 20.8824 | 21.3118 | 21.3118 | +0.018 (+0.08%) | 2,283,771 |
| 2 Jun 2016 | CNY | 20.1765 | 21.2941 | 20.1765 | 21.2941 | 21.2941 | +0.641 (+3.10%) | 2,232,110 |
| 1 Jun 2016 | CNY | 20.8824 | 21.1647 | 20.6471 | 20.6529 | 20.6529 | -0.406 (-1.93%) | 2,066,344 |
| 31 May 2016 | CNY | 19.2941 | 21.0588 | 19.1529 | 21.0588 | 21.0588 | +1.753 (+9.08%) | 3,013,085 |
| 30 May 2016 | CNY | 19.2 | 19.5882 | 18.8824 | 19.3059 | 19.3059 | +0.106 (+0.55%) | 1,380,002 |
| 27 May 2016 | CNY | 18.9882 | 19.5412 | 18.9882 | 19.2 | 19.2 | +0.041 (+0.22%) | 1,415,352 |
| 26 May 2016 | CNY | 18.8824 | 19.3882 | 18.4706 | 19.1588 | 19.1588 | +0.012 (+0.06%) | 1,491,197 |
| 25 May 2016 | CNY | 19.4235 | 19.8235 | 18.9588 | 19.1471 | 19.1471 | -0.153 (-0.79%) | 1,382,409 |
| 24 May 2016 | CNY | 19.5 | 19.5941 | 18.8235 | 19.3 | 19.3 | -0.171 (-0.88%) | 1,246,732 |
| 23 May 2016 | CNY | 19.0647 | 20 | 19.0588 | 19.4706 | 19.4706 | +0.465 (+2.45%) | 1,604,721 |
| 20 May 2016 | CNY | 19 | 19.2235 | 18.7059 | 19.0059 | 19.0059 | +0.006 (+0.03%) | 1,383,206 |
| 19 May 2016 | CNY | 18.4177 | 19.7294 | 18.4177 | 19 | 19 | +0.471 (+2.54%) | 2,319,236 |
| 18 May 2016 | CNY | 19.1177 | 19.4 | 18.3824 | 18.5294 | 18.5294 | -1.041 (-5.32%) | 1,967,418 |
| 17 May 2016 | CNY | 19.2824 | 20.1177 | 19.2353 | 19.5706 | 19.5706 | 0.0 (0.0%) | 3,100,329 |
| 16 May 2016 | CNY | 18.5235 | 19.6 | 18.1941 | 19.5706 | 19.5706 | +1.112 (+6.02%) | 2,902,110 |
| 13 May 2016 | CNY | 18.5353 | 18.9059 | 18.2059 | 18.4588 | 18.4588 | -0.082 (-0.44%) | 3,000,382 |
| 12 May 2016 | CNY | 18.6118 | 18.7059 | 17.9412 | 18.5412 | 18.5412 | -0.459 (-2.41%) | 3,089,391 |
| 11 May 2016 | CNY | 20.1471 | 20.4706 | 19 | 19 | 19 | -0.947 (-4.75%) | 3,472,651 |
| 10 May 2016 | CNY | 20.6353 | 21.1706 | 19.5353 | 19.9471 | 19.9471 | -1.229 (-5.81%) | 3,801,058 |
| 9 May 2016 | CNY | 22.7647 | 22.9412 | 21.1765 | 21.1765 | 21.1765 | -2.353 (-10.00%) | 4,520,498 |
| 6 May 2016 | CNY | 24.2059 | 24.3235 | 22.3529 | 23.5294 | 23.5294 | -0.465 (-1.94%) | 5,869,615 |
| 5 May 2016 | CNY | 23.9412 | 24.1177 | 23.7412 | 23.9941 | 23.9941 | +0.035 (+0.15%) | 1,352,140 |
| 4 May 2016 | CNY | 24.0529 | 24.6471 | 23.8059 | 23.9588 | 23.9588 | -0.106 (-0.44%) | 2,973,034 |
| 3 May 2016 | CNY | 23.8294 | 24.4118 | 23.8118 | 24.0647 | 24.0647 | +0.006 (+0.02%) | 4,406,734 |
| 29 Apr 2016 | CNY | 22.2353 | 24.1706 | 22.1824 | 24.0588 | 24.0588 | +1.418 (+6.26%) | 4,544,754 |
| 28 Apr 2016 | CNY | 22.7706 | 23.1177 | 22.1235 | 22.6412 | 22.6412 | -0.271 (-1.18%) | 2,115,920 |
| 27 Apr 2016 | CNY | 23.2059 | 23.7059 | 22.8588 | 22.9118 | 22.9118 | -0.294 (-1.27%) | 2,763,851 |
