| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jun 2016 | CNY | 9.91 | 10.09 | 9.78 | 10.09 | 10.09 | +0.19 (+1.92%) | 9,995,970 |
| 17 Jun 2016 | CNY | 9.9 | 10.06 | 9.83 | 9.9 | 9.9 | 0.0 (0.0%) | 10,015,404 |
| 16 Jun 2016 | CNY | 10 | 10.08 | 9.87 | 9.9 | 9.9 | -0.13 (-1.30%) | 9,609,376 |
| 15 Jun 2016 | CNY | 9.7 | 10.12 | 9.65 | 10.03 | 10.03 | +0.19 (+1.93%) | 15,548,770 |
| 14 Jun 2016 | CNY | 9.73 | 9.85 | 9.67 | 9.84 | 9.84 | +0.06 (+0.61%) | 6,681,355 |
| 13 Jun 2016 | CNY | 10.2 | 10.2 | 9.75 | 9.78 | 9.78 | -0.56 (-5.42%) | 13,062,818 |
| 8 Jun 2016 | CNY | 10.46 | 10.46 | 10.26 | 10.34 | 10.34 | -0.12 (-1.15%) | 9,078,343 |
| 7 Jun 2016 | CNY | 10.44 | 10.61 | 10.35 | 10.46 | 10.46 | +0.07 (+0.67%) | 11,847,179 |
| 6 Jun 2016 | CNY | 10.48 | 10.51 | 10.32 | 10.39 | 10.39 | -0.07 (-0.67%) | 9,609,079 |
| 3 Jun 2016 | CNY | 10.5 | 10.57 | 10.35 | 10.46 | 10.46 | -0.01 (-0.10%) | 14,099,664 |
| 2 Jun 2016 | CNY | 10.6 | 10.6 | 10.36 | 10.47 | 10.47 | +0.03 (+0.29%) | 13,616,802 |
| 1 Jun 2016 | CNY | 10.44 | 10.62 | 10.38 | 10.44 | 10.44 | 0.0 (0.0%) | 24,050,294 |
| 31 May 2016 | CNY | 9.73 | 10.5 | 9.72 | 10.44 | 10.44 | +0.71 (+7.30%) | 22,858,071 |
| 30 May 2016 | CNY | 9.8 | 9.83 | 9.64 | 9.73 | 9.73 | -0.12 (-1.22%) | 5,860,003 |
| 27 May 2016 | CNY | 9.88 | 9.92 | 9.79 | 9.85 | 9.85 | -0.08 (-0.81%) | 7,224,812 |
| 26 May 2016 | CNY | 10 | 10.05 | 9.72 | 9.93 | 9.93 | -0.04 (-0.40%) | 13,514,150 |
| 25 May 2016 | CNY | 10.19 | 10.25 | 9.95 | 9.97 | 9.97 | -0.12 (-1.19%) | 8,372,638 |
| 24 May 2016 | CNY | 10.27 | 10.27 | 10.02 | 10.09 | 10.09 | -0.23 (-2.23%) | 9,255,729 |
| 23 May 2016 | CNY | 10 | 10.47 | 9.95 | 10.32 | 10.32 | +0.28 (+2.79%) | 16,701,134 |
| 20 May 2016 | CNY | 9.84 | 10.04 | 9.82 | 10.04 | 10.04 | +0.11 (+1.11%) | 6,859,278 |
| 19 May 2016 | CNY | 9.83 | 10.06 | 9.83 | 9.93 | 9.93 | +0.1 (+1.02%) | 8,375,945 |
| 18 May 2016 | CNY | 10.08 | 10.12 | 9.72 | 9.83 | 9.83 | -0.39 (-3.82%) | 12,045,592 |
| 17 May 2016 | CNY | 10.3 | 10.35 | 10.12 | 10.22 | 10.22 | -0.1 (-0.97%) | 9,525,782 |
| 16 May 2016 | CNY | 10.17 | 10.34 | 10.07 | 10.32 | 10.32 | +0.06 (+0.58%) | 12,034,685 |
| 13 May 2016 | CNY | 10.05 | 10.37 | 10.04 | 10.26 | 10.26 | +0.25 (+2.50%) | 10,676,089 |
| 12 May 2016 | CNY | 10 | 10.08 | 9.71 | 10.01 | 10.01 | -0.15 (-1.48%) | 11,669,796 |
| 11 May 2016 | CNY | 10.19 | 10.35 | 10.04 | 10.16 | 10.16 | +0.03 (+0.30%) | 9,225,031 |
| 10 May 2016 | CNY | 10.08 | 10.18 | 10.02 | 10.13 | 10.13 | +0.08 (+0.80%) | 6,767,382 |
| 9 May 2016 | CNY | 10.3 | 10.35 | 10.01 | 10.05 | 10.05 | -0.37 (-3.55%) | 12,139,178 |
| 6 May 2016 | CNY | 10.9 | 10.97 | 10.41 | 10.42 | 10.42 | -0.47 (-4.32%) | 21,659,988 |
