| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jun 2016 | CNY | 15.8833 | 16.0583 | 15.7417 | 15.875 | 15.875 | +0.075 (+0.47%) | 4,811,088 |
| 20 Jun 2016 | CNY | 16 | 16.075 | 15.5833 | 15.8 | 15.8 | -0.208 (-1.30%) | 5,539,450 |
| 17 Jun 2016 | CNY | 15.5833 | 16.2917 | 15.4417 | 16.0083 | 16.0083 | +5.066 (+46.30%) | 9,024,612 |
| 17 Jun 2016 |
|
|||||||
| 16 Jun 2016 | CNY | 15.6597 | 15.8403 | 15.5625 | 15.7569 | 15.7569 | +0.097 (+0.62%) | 5,431,004 |
| 15 Jun 2016 | CNY | 15.1944 | 15.7569 | 15.125 | 15.6597 | 15.6597 | +0.458 (+3.01%) | 6,214,749 |
| 14 Jun 2016 | CNY | 15.2083 | 15.4722 | 15.1111 | 15.2014 | 15.2014 | -0.007 (-0.05%) | 4,410,508 |
| 13 Jun 2016 | CNY | 15.5903 | 15.8681 | 15.1944 | 15.2083 | 15.2083 | -0.486 (-3.10%) | 4,804,439 |
| 8 Jun 2016 | CNY | 15.6806 | 15.7639 | 15.5139 | 15.6944 | 15.6944 | +0.056 (+0.35%) | 3,968,003 |
| 7 Jun 2016 | CNY | 15.6944 | 15.8333 | 15.5486 | 15.6389 | 15.6389 | -0.09 (-0.57%) | 4,125,898 |
| 6 Jun 2016 | CNY | 15.5972 | 15.7708 | 15.4514 | 15.7292 | 15.7292 | +0.104 (+0.67%) | 5,612,497 |
| 3 Jun 2016 | CNY | 15.4722 | 15.7569 | 15.4722 | 15.625 | 15.625 | +0.049 (+0.31%) | 6,192,437 |
| 2 Jun 2016 | CNY | 15.8333 | 15.9375 | 15.3889 | 15.5764 | 15.5764 | -0.257 (-1.62%) | 7,131,821 |
| 1 Jun 2016 | CNY | 15.9236 | 16.0069 | 15.7431 | 15.8333 | 15.8333 | -0.014 (-0.09%) | 7,106,938 |
| 31 May 2016 | CNY | 15.4931 | 15.9375 | 15.3819 | 15.8472 | 15.8472 | +0.396 (+2.56%) | 9,463,764 |
| 30 May 2016 | CNY | 15.2917 | 15.5764 | 15.2222 | 15.4514 | 15.4514 | +0.257 (+1.69%) | 6,339,355 |
| 27 May 2016 | CNY | 15.2778 | 15.6111 | 15.1528 | 15.1944 | 15.1944 | -0.181 (-1.17%) | 7,035,053 |
| 26 May 2016 | CNY | 15 | 15.4097 | 14.8681 | 15.375 | 15.375 | +0.41 (+2.74%) | 9,649,811 |
| 25 May 2016 | CNY | 14.5694 | 15.0764 | 14.5694 | 14.9653 | 14.9653 | +0.486 (+3.36%) | 6,925,616 |
| 24 May 2016 | CNY | 14.7431 | 14.7778 | 14.4097 | 14.4792 | 14.4792 | -0.292 (-1.97%) | 2,960,157 |
| 23 May 2016 | CNY | 14.5903 | 14.8194 | 14.5833 | 14.7708 | 14.7708 | +0.104 (+0.71%) | 4,408,511 |
| 20 May 2016 | CNY | 14.5 | 14.6875 | 14.3472 | 14.6667 | 14.6667 | +0.167 (+1.15%) | 3,027,169 |
| 19 May 2016 | CNY | 14.4375 | 14.6181 | 14.4375 | 14.5 | 14.5 | +0.083 (+0.58%) | 2,740,692 |
| 18 May 2016 | CNY | 14.6597 | 14.7778 | 14.3403 | 14.4167 | 14.4167 | -0.305 (-2.08%) | 3,035,750 |
| 17 May 2016 | CNY | 14.8889 | 14.9653 | 14.6181 | 14.7222 | 14.7222 | -0.208 (-1.40%) | 3,489,121 |
| 16 May 2016 | CNY | 14.5208 | 14.9306 | 14.4444 | 14.9306 | 14.9306 | +0.41 (+2.82%) | 3,482,736 |
| 13 May 2016 | CNY | 14.7153 | 14.8194 | 14.3819 | 14.5208 | 14.5208 | -0.201 (-1.37%) | 2,839,959 |
| 12 May 2016 | CNY | 14.4444 | 14.7222 | 14.1528 | 14.7222 | 14.7222 | +0.139 (+0.95%) | 3,716,367 |
| 11 May 2016 | CNY | 14.5139 | 14.7361 | 14.5139 | 14.5833 | 14.5833 | +0.132 (+0.91%) | 3,674,996 |
| 10 May 2016 | CNY | 14.0833 | 14.5625 | 14.0764 | 14.4514 | 14.4514 | +0.174 (+1.22%) | 3,402,087 |
| 9 May 2016 | CNY | 15.0764 | 15.0764 | 14.2222 | 14.2778 | 14.2778 | -0.84 (-5.56%) | 6,911,789 |
