| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jun 2016 | CNY | 12.85 | 13.14 | 12.6 | 12.78 | 12.78 | -0.11 (-0.85%) | 50,142,834 |
| 13 Jun 2016 | CNY | 12.62 | 13.28 | 12.44 | 12.89 | 12.89 | +0.58 (+4.71%) | 71,211,966 |
| 8 Jun 2016 | CNY | 12.12 | 12.45 | 12.12 | 12.31 | 12.31 | +0.21 (+1.74%) | 31,946,006 |
| 7 Jun 2016 | CNY | 12.3 | 12.34 | 12.06 | 12.1 | 12.1 | -0.24 (-1.94%) | 28,118,024 |
| 6 Jun 2016 | CNY | 12.32 | 12.5 | 12.05 | 12.34 | 12.34 | +0.75 (+6.47%) | 56,108,399 |
| 3 Jun 2016 | CNY | 11.71 | 11.76 | 11.55 | 11.59 | 11.59 | -0.27 (-2.28%) | 24,671,381 |
| 2 Jun 2016 | CNY | 11.68 | 11.97 | 11.6 | 11.86 | 11.86 | +0.03 (+0.25%) | 35,089,642 |
| 1 Jun 2016 | CNY | 11.91 | 12.08 | 11.67 | 11.83 | 11.83 | +0.03 (+0.25%) | 40,767,882 |
| 31 May 2016 | CNY | 11.44 | 11.85 | 11.44 | 11.8 | 11.8 | +0.45 (+3.96%) | 39,739,468 |
| 30 May 2016 | CNY | 11.11 | 11.55 | 10.96 | 11.35 | 11.35 | -0.08 (-0.70%) | 36,285,419 |
| 27 May 2016 | CNY | 11.42 | 11.6 | 11.22 | 11.43 | 11.43 | -0.2 (-1.72%) | 34,763,917 |
| 26 May 2016 | CNY | 11.6 | 11.79 | 11.4 | 11.63 | 11.63 | +0.15 (+1.31%) | 35,859,130 |
| 25 May 2016 | CNY | 11.93 | 12.12 | 11.41 | 11.48 | 11.48 | -0.79 (-6.44%) | 52,085,381 |
| 24 May 2016 | CNY | 12.19 | 12.46 | 11.97 | 12.27 | 12.27 | -0.09 (-0.73%) | 33,825,460 |
| 23 May 2016 | CNY | 12.55 | 12.59 | 12.02 | 12.36 | 12.36 | -0.17 (-1.36%) | 37,746,041 |
| 20 May 2016 | CNY | 12.6 | 13.01 | 12.4 | 12.53 | 12.53 | -0.42 (-3.24%) | 40,079,783 |
| 19 May 2016 | CNY | 12.3 | 13.13 | 12.02 | 12.95 | 12.95 | +0.25 (+1.97%) | 60,695,093 |
| 18 May 2016 | CNY | 12.51 | 12.94 | 12.3 | 12.7 | 12.7 | +0.2 (+1.60%) | 46,683,655 |
| 17 May 2016 | CNY | 12.75 | 13.5 | 12.5 | 12.5 | 12.5 | -0.5 (-3.85%) | 60,988,707 |
| 16 May 2016 | CNY | 12.02 | 13.2 | 11.83 | 13 | 13 | +0.77 (+6.30%) | 60,084,694 |
| 13 May 2016 | CNY | 11.13 | 12.26 | 11.02 | 12.23 | 12.23 | +0.85 (+7.47%) | 56,603,473 |
| 12 May 2016 | CNY | 11.15 | 11.78 | 11.03 | 11.38 | 11.38 | 0.0 (0.0%) | 51,830,813 |
| 11 May 2016 | CNY | 10.99 | 11.61 | 10.56 | 11.38 | 11.38 | +0.42 (+3.83%) | 52,642,211 |
| 10 May 2016 | CNY | 10.77 | 11.09 | 10.51 | 10.96 | 10.96 | -0.18 (-1.62%) | 40,251,631 |
| 9 May 2016 | CNY | 11.91 | 11.95 | 10.99 | 11.14 | 11.14 | -0.79 (-6.62%) | 55,993,219 |
| 6 May 2016 | CNY | 11.99 | 12.44 | 11.8 | 11.93 | 11.93 | -0.2 (-1.65%) | 59,274,611 |
| 5 May 2016 | CNY | 11.9 | 12.59 | 11.55 | 12.13 | 12.13 | +0.21 (+1.76%) | 55,676,450 |
| 4 May 2016 | CNY | 11.31 | 12.3 | 11.28 | 11.92 | 11.92 | +0.4 (+3.47%) | 64,257,224 |
| 3 May 2016 | CNY | 10.95 | 11.63 | 10.89 | 11.52 | 11.52 | +0.95 (+8.99%) | 69,644,561 |
| 29 Apr 2016 | CNY | 10.65 | 10.96 | 10.55 | 10.57 | 10.57 | +0.08 (+0.76%) | 58,275,286 |
