| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jun 2016 | CNY | 14.19 | 14.4 | 14.1 | 14.365 | 14.365 | +0.105 (+0.74%) | 9,735,320 |
| 21 Jun 2016 | CNY | 14.505 | 14.625 | 14.24 | 14.26 | 14.26 | -0.215 (-1.49%) | 15,272,626 |
| 20 Jun 2016 | CNY | 14.6 | 14.6 | 14.225 | 14.475 | 14.475 | +0.035 (+0.24%) | 13,101,976 |
| 17 Jun 2016 | CNY | 14.27 | 14.615 | 14.27 | 14.44 | 14.44 | +0.19 (+1.33%) | 20,041,356 |
| 16 Jun 2016 | CNY | 14.41 | 14.69 | 14.22 | 14.25 | 14.25 | -0.115 (-0.80%) | 25,844,400 |
| 15 Jun 2016 | CNY | 13.825 | 14.59 | 13.75 | 14.365 | 14.365 | +0.35 (+2.50%) | 29,844,656 |
| 14 Jun 2016 | CNY | 13.645 | 14.13 | 13.64 | 14.015 | 14.015 | +0.365 (+2.67%) | 21,463,226 |
| 13 Jun 2016 | CNY | 14.405 | 14.5 | 13.65 | 13.65 | 13.65 | -1.005 (-6.86%) | 33,203,554 |
| 8 Jun 2016 | CNY | 14.43 | 14.79 | 14.21 | 14.655 | 14.655 | +0.14 (+0.96%) | 35,407,790 |
| 7 Jun 2016 | CNY | 14.65 | 14.9 | 14.44 | 14.515 | 14.515 | -0.225 (-1.53%) | 24,797,514 |
| 6 Jun 2016 | CNY | 15 | 15.295 | 14.525 | 14.74 | 14.74 | +0.44 (+3.08%) | 56,252,310 |
| 3 Jun 2016 | CNY | 13.965 | 14.425 | 13.85 | 14.3 | 14.3 | +0.49 (+3.55%) | 50,662,064 |
| 2 Jun 2016 | CNY | 13.7 | 13.84 | 13.5 | 13.81 | 13.81 | +0.23 (+1.69%) | 25,806,572 |
| 1 Jun 2016 | CNY | 13.565 | 13.745 | 13.54 | 13.58 | 13.58 | +0.02 (+0.15%) | 19,494,060 |
| 31 May 2016 | CNY | 12.905 | 13.625 | 12.9 | 13.56 | 13.56 | +0.62 (+4.79%) | 27,049,480 |
| 30 May 2016 | CNY | 12.875 | 13.125 | 12.82 | 12.94 | 12.94 | -0.1 (-0.77%) | 15,384,208 |
| 27 May 2016 | CNY | 13.02 | 13.145 | 12.79 | 13.04 | 13.04 | +0.025 (+0.19%) | 21,326,030 |
| 26 May 2016 | CNY | 13.3 | 13.44 | 12.575 | 13.015 | 13.015 | -0.345 (-2.58%) | 44,601,512 |
| 25 May 2016 | CNY | 13.76 | 13.91 | 13.265 | 13.36 | 13.36 | -0.365 (-2.66%) | 31,883,644 |
| 24 May 2016 | CNY | 13.705 | 13.92 | 13.56 | 13.725 | 13.725 | +0.02 (+0.15%) | 14,655,102 |
| 23 May 2016 | CNY | 13.55 | 13.985 | 13.55 | 13.705 | 13.705 | +0.175 (+1.29%) | 17,350,952 |
| 20 May 2016 | CNY | 13.44 | 13.64 | 13.27 | 13.53 | 13.53 | -0.06 (-0.44%) | 21,241,322 |
| 19 May 2016 | CNY | 13.675 | 13.945 | 13.55 | 13.59 | 13.59 | -0.06 (-0.44%) | 17,371,586 |
| 18 May 2016 | CNY | 13.98 | 13.98 | 13.35 | 13.65 | 13.65 | -0.375 (-2.67%) | 24,838,672 |
| 17 May 2016 | CNY | 14.005 | 14.14 | 13.75 | 14.025 | 14.025 | +0.04 (+0.29%) | 19,046,316 |
| 16 May 2016 | CNY | 13.71 | 14 | 13.69 | 13.985 | 13.985 | +0.275 (+2.01%) | 15,146,442 |
| 13 May 2016 | CNY | 14.005 | 14.23 | 13.59 | 13.71 | 13.71 | -0.365 (-2.59%) | 19,955,978 |
| 12 May 2016 | CNY | 13.51 | 14.1 | 13.4 | 14.075 | 14.075 | +0.37 (+2.70%) | 25,953,942 |
| 11 May 2016 | CNY | 14.25 | 14.295 | 13.63 | 13.705 | 13.705 | -0.44 (-3.11%) | 27,337,846 |
| 10 May 2016 | CNY | 13.915 | 14.325 | 13.915 | 14.145 | 14.145 | +0.21 (+1.51%) | 23,855,158 |
