| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jun 2016 | CNY | 30.88 | 30.88 | 29 | 29.16 | 29.16 | -2.19 (-6.99%) | 5,003,549 |
| 8 Jun 2016 | CNY | 31.5 | 32 | 30.88 | 31.35 | 31.35 | -0.35 (-1.10%) | 5,402,075 |
| 7 Jun 2016 | CNY | 31.15 | 31.91 | 30.76 | 31.7 | 31.7 | +0.64 (+2.06%) | 5,776,761 |
| 6 Jun 2016 | CNY | 31.46 | 31.6 | 30.8 | 31.06 | 31.06 | -0.46 (-1.46%) | 4,598,298 |
| 3 Jun 2016 | CNY | 31.25 | 32.34 | 30.9 | 31.52 | 31.52 | +0.26 (+0.83%) | 7,220,495 |
| 2 Jun 2016 | CNY | 31.35 | 31.69 | 30.85 | 31.26 | 31.26 | -0.04 (-0.13%) | 4,562,915 |
| 1 Jun 2016 | CNY | 30.7 | 31.78 | 30.61 | 31.3 | 31.3 | +0.51 (+1.66%) | 6,843,805 |
| 31 May 2016 | CNY | 29.65 | 30.95 | 29.5 | 30.79 | 30.79 | +1.31 (+4.44%) | 5,481,258 |
| 30 May 2016 | CNY | 29.39 | 29.69 | 28.91 | 29.48 | 29.48 | -0.03 (-0.10%) | 1,831,849 |
| 27 May 2016 | CNY | 29.6 | 29.74 | 29.3 | 29.51 | 29.51 | -0.15 (-0.51%) | 1,954,425 |
| 26 May 2016 | CNY | 29.82 | 29.94 | 28.7 | 29.66 | 29.66 | -0.13 (-0.44%) | 2,900,418 |
| 25 May 2016 | CNY | 30.43 | 30.57 | 29.71 | 29.79 | 29.79 | -0.28 (-0.93%) | 2,571,035 |
| 24 May 2016 | CNY | 30 | 30.57 | 29.9 | 30.07 | 30.07 | -0.16 (-0.53%) | 2,907,309 |
| 23 May 2016 | CNY | 30 | 30.55 | 30 | 30.23 | 30.23 | +0.48 (+1.61%) | 3,108,550 |
| 20 May 2016 | CNY | 29.2 | 30.14 | 29 | 29.75 | 29.75 | +0.16 (+0.54%) | 2,502,542 |
| 19 May 2016 | CNY | 29.39 | 30.18 | 29.39 | 29.59 | 29.59 | +0.2 (+0.68%) | 3,252,147 |
| 18 May 2016 | CNY | 30.15 | 30.23 | 29.02 | 29.39 | 29.39 | -1.53 (-4.95%) | 4,589,983 |
| 17 May 2016 | CNY | 30.5 | 31.57 | 30.01 | 30.92 | 30.92 | +0.48 (+1.58%) | 6,846,050 |
| 16 May 2016 | CNY | 29.9 | 30.5 | 29.5 | 30.44 | 30.44 | +0.44 (+1.47%) | 3,347,471 |
| 13 May 2016 | CNY | 30.13 | 30.88 | 29.81 | 30 | 30 | -0.1 (-0.33%) | 3,359,444 |
| 12 May 2016 | CNY | 29.3 | 30.69 | 28.3 | 30.1 | 30.1 | +0.42 (+1.42%) | 3,970,031 |
| 11 May 2016 | CNY | 30.5 | 30.5 | 29.38 | 29.68 | 29.68 | -0.63 (-2.08%) | 3,392,547 |
| 10 May 2016 | CNY | 29.35 | 31.13 | 29.35 | 30.31 | 30.31 | +1.01 (+3.45%) | 4,923,508 |
| 9 May 2016 | CNY | 30.5 | 30.5 | 29.04 | 29.3 | 29.3 | -1.56 (-5.06%) | 4,397,885 |
| 6 May 2016 | CNY | 32.88 | 32.99 | 30.8 | 30.86 | 30.86 | -2.02 (-6.14%) | 6,029,243 |
| 5 May 2016 | CNY | 32.51 | 33.11 | 32.4 | 32.88 | 32.88 | +0.15 (+0.46%) | 3,403,761 |
| 4 May 2016 | CNY | 33 | 33.19 | 32.5 | 32.73 | 32.73 | -0.54 (-1.62%) | 5,648,669 |
| 3 May 2016 | CNY | 31.99 | 33.5 | 31.99 | 33.27 | 33.27 | +1.28 (+4.00%) | 6,959,853 |
| 29 Apr 2016 | CNY | 31.53 | 32.25 | 31.3 | 31.99 | 31.99 | +0.53 (+1.68%) | 4,271,830 |
| 28 Apr 2016 | CNY | 32.14 | 32.3 | 30.6 | 31.46 | 31.46 | -0.59 (-1.84%) | 3,989,287 |
