| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jun 2016 | CNY | 25.74 | 28.03 | 25.65 | 28.03 | 28.03 | +2.55 (+10.01%) | 11,705,365 |
| 20 Jun 2016 | CNY | 25.62 | 25.9 | 24.9 | 25.48 | 25.48 | -0.11 (-0.43%) | 2,213,789 |
| 17 Jun 2016 | CNY | 25.61 | 26.28 | 25.5 | 25.59 | 25.59 | +0.07 (+0.27%) | 3,471,559 |
| 16 Jun 2016 | CNY | 26.14 | 26.43 | 25.36 | 25.52 | 25.52 | -0.56 (-2.15%) | 3,842,540 |
| 15 Jun 2016 | CNY | 25 | 26.32 | 24.91 | 26.08 | 26.08 | +0.84 (+3.33%) | 4,014,810 |
| 14 Jun 2016 | CNY | 24.5 | 25.86 | 24.2 | 25.24 | 25.24 | +0.74 (+3.02%) | 4,445,569 |
| 13 Jun 2016 | CNY | 25.6 | 26.32 | 24.35 | 24.5 | 24.5 | -1.57 (-6.02%) | 4,784,983 |
| 8 Jun 2016 | CNY | 26.3 | 26.34 | 25.81 | 26.07 | 26.07 | -0.4 (-1.51%) | 4,322,239 |
| 7 Jun 2016 | CNY | 26.85 | 27.6 | 25.72 | 26.47 | 26.47 | +10.675 (+67.59%) | 5,239,646 |
| 7 Jun 2016 |
|
|||||||
| 6 Jun 2016 | CNY | 27.4857 | 27.5714 | 26.7829 | 26.8514 | 26.8514 | -0.583 (-2.12%) | 4,297,658 |
| 3 Jun 2016 | CNY | 28.28 | 28.8571 | 27.3143 | 27.4343 | 27.4343 | -0.794 (-2.81%) | 6,711,367 |
| 2 Jun 2016 | CNY | 27.8286 | 29.5829 | 27.5314 | 28.2286 | 28.2286 | +0.457 (+1.65%) | 5,963,020 |
| 1 Jun 2016 | CNY | 27.7029 | 27.9829 | 27.2171 | 27.7714 | 27.7714 | +0.069 (+0.25%) | 5,136,629 |
| 31 May 2016 | CNY | 26.5943 | 27.8171 | 26.5943 | 27.7029 | 27.7029 | +1.086 (+4.08%) | 5,865,387 |
| 30 May 2016 | CNY | 26.0114 | 27.5086 | 26.0114 | 26.6171 | 26.6171 | -0.291 (-1.08%) | 2,406,237 |
| 27 May 2016 | CNY | 28 | 28.2914 | 26.9086 | 26.9086 | 26.9086 | -1.377 (-4.87%) | 4,620,402 |
| 26 May 2016 | CNY | 27.8857 | 28.2857 | 26.1714 | 28.2857 | 28.2857 | -0.234 (-0.82%) | 5,738,645 |
| 25 May 2016 | CNY | 27.4286 | 29.1429 | 27.0857 | 28.52 | 28.52 | +1.503 (+5.56%) | 11,416,776 |
| 24 May 2016 | CNY | 27.4686 | 27.5429 | 26.1371 | 27.0171 | 27.0171 | +0.086 (+0.32%) | 4,842,076 |
| 23 May 2016 | CNY | 27.4286 | 28.2571 | 26.6286 | 26.9314 | 26.9314 | +0.046 (+0.17%) | 8,404,882 |
| 20 May 2016 | CNY | 24.5714 | 26.8857 | 23.4914 | 26.8857 | 26.8857 | +2.446 (+10.01%) | 7,838,775 |
| 19 May 2016 | CNY | 24.2 | 25.4057 | 24.0571 | 24.44 | 24.44 | +0.183 (+0.75%) | 5,905,285 |
| 18 May 2016 | CNY | 25.3143 | 25.3143 | 23.9314 | 24.2571 | 24.2571 | -1.314 (-5.14%) | 4,774,554 |
| 17 May 2016 | CNY | 25.7829 | 25.9657 | 24.9943 | 25.5714 | 25.5714 | -0.2 (-0.78%) | 3,524,377 |
| 16 May 2016 | CNY | 26.3143 | 26.8571 | 25.5886 | 25.7714 | 25.7714 | -1.086 (-4.04%) | 5,155,759 |
| 13 May 2016 | CNY | 26.2857 | 27.9314 | 26.04 | 26.8571 | 26.8571 | -0.434 (-1.59%) | 8,365,372 |
| 12 May 2016 | CNY | 23.5543 | 27.3543 | 22.6629 | 27.2914 | 27.2914 | +2.246 (+8.97%) | 8,733,541 |
| 11 May 2016 | CNY | 27.4 | 27.7029 | 25.0457 | 25.0457 | 25.0457 | -2.783 (-10.00%) | 10,039,176 |
| 10 May 2016 | CNY | 27.3657 | 27.8343 | 25.32 | 27.8286 | 27.8286 | +2.526 (+9.98%) | 20,119,020 |
| 9 May 2016 | CNY | 25.3029 | 25.3029 | 25.3029 | 25.3029 | 25.3029 | 0.0 (0.0%) | 0 |
