| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jun 2016 | CNY | 18.78 | 19.2 | 18.61 | 19.19 | 19.19 | +0.03 (+0.16%) | 5,165,175 |
| 14 Jun 2016 | CNY | 19.45 | 19.6 | 19.1 | 19.16 | 19.16 | -0.24 (-1.24%) | 4,594,028 |
| 13 Jun 2016 | CNY | 19.61 | 20.18 | 19.35 | 19.4 | 19.4 | -0.42 (-2.12%) | 7,049,347 |
| 8 Jun 2016 | CNY | 19.75 | 20.09 | 19.66 | 19.82 | 19.82 | -0.18 (-0.90%) | 4,227,827 |
| 7 Jun 2016 | CNY | 20.17 | 20.28 | 19.8 | 20 | 20 | -0.17 (-0.84%) | 4,187,202 |
| 6 Jun 2016 | CNY | 19.9 | 20.35 | 19.9 | 20.17 | 20.17 | +0.19 (+0.95%) | 5,051,918 |
| 3 Jun 2016 | CNY | 19.95 | 20.09 | 19.61 | 19.98 | 19.98 | +0.24 (+1.22%) | 5,965,346 |
| 2 Jun 2016 | CNY | 19.6 | 19.84 | 19.5 | 19.74 | 19.74 | +0.13 (+0.66%) | 4,619,238 |
| 1 Jun 2016 | CNY | 19.79 | 20.02 | 19.56 | 19.61 | 19.61 | -0.24 (-1.21%) | 8,999,750 |
| 31 May 2016 | CNY | 19.39 | 19.89 | 19.29 | 19.85 | 19.85 | +0.5 (+2.58%) | 9,902,877 |
| 30 May 2016 | CNY | 19.1 | 19.55 | 19.02 | 19.35 | 19.35 | +0.05 (+0.26%) | 4,731,193 |
| 27 May 2016 | CNY | 18.81 | 19.46 | 18.72 | 19.3 | 19.3 | +0.5 (+2.66%) | 7,215,220 |
| 26 May 2016 | CNY | 19.1 | 19.17 | 18.42 | 18.8 | 18.8 | -0.23 (-1.21%) | 4,463,510 |
| 25 May 2016 | CNY | 19.08 | 19.17 | 18.84 | 19.03 | 19.03 | +0.1 (+0.53%) | 3,910,450 |
| 24 May 2016 | CNY | 19.64 | 19.64 | 18.9 | 18.93 | 18.93 | -0.77 (-3.91%) | 7,666,668 |
| 23 May 2016 | CNY | 19.6 | 19.95 | 19.4 | 19.7 | 19.7 | +0.17 (+0.87%) | 7,637,958 |
| 20 May 2016 | CNY | 19.08 | 19.58 | 18.92 | 19.53 | 19.53 | +0.26 (+1.35%) | 7,333,092 |
| 19 May 2016 | CNY | 19.13 | 19.65 | 19.1 | 19.27 | 19.27 | +0.12 (+0.63%) | 7,908,452 |
| 18 May 2016 | CNY | 19.75 | 19.75 | 18.89 | 19.15 | 19.15 | -0.72 (-3.62%) | 8,872,813 |
| 17 May 2016 | CNY | 20.5 | 20.79 | 19.8 | 19.87 | 19.87 | -0.63 (-3.07%) | 8,435,441 |
| 16 May 2016 | CNY | 20.53 | 20.56 | 20.02 | 20.5 | 20.5 | -0.29 (-1.39%) | 9,397,952 |
| 13 May 2016 | CNY | 20.75 | 21 | 20.07 | 20.79 | 20.79 | -0.09 (-0.43%) | 16,827,498 |
| 12 May 2016 | CNY | 18.99 | 20.88 | 18.9 | 20.88 | 20.88 | +1.9 (+10.01%) | 16,969,074 |
| 11 May 2016 | CNY | 17.91 | 19.36 | 17.8 | 18.98 | 18.98 | +1.12 (+6.27%) | 12,069,216 |
| 10 May 2016 | CNY | 17.89 | 18.11 | 17.7 | 17.86 | 17.86 | -0.04 (-0.22%) | 2,859,455 |
| 9 May 2016 | CNY | 17.98 | 18.36 | 17.73 | 17.9 | 17.9 | -0.11 (-0.61%) | 5,008,732 |
| 6 May 2016 | CNY | 18.51 | 18.77 | 17.98 | 18.01 | 18.01 | -0.49 (-2.65%) | 4,280,642 |
| 5 May 2016 | CNY | 18.47 | 18.64 | 18.35 | 18.5 | 18.5 | +0.05 (+0.27%) | 2,955,441 |
| 4 May 2016 | CNY | 18.85 | 18.96 | 18.44 | 18.45 | 18.45 | -0.45 (-2.38%) | 4,364,609 |
| 3 May 2016 | CNY | 18.64 | 18.9 | 18.43 | 18.9 | 18.9 | +0.32 (+1.72%) | 3,311,092 |
