| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jun 2016 | CNY | 12.16 | 12.26 | 11.85 | 11.91 | 11.91 | -0.15 (-1.24%) | 6,764,878 |
| 20 Jun 2016 | CNY | 11.94 | 12.08 | 11.83 | 12.06 | 12.06 | +0.14 (+1.17%) | 5,381,969 |
| 17 Jun 2016 | CNY | 11.85 | 12.03 | 11.81 | 11.92 | 11.92 | +0.12 (+1.02%) | 5,431,043 |
| 16 Jun 2016 | CNY | 11.89 | 12.07 | 11.76 | 11.8 | 11.8 | -0.18 (-1.50%) | 5,728,022 |
| 15 Jun 2016 | CNY | 11.43 | 12.04 | 11.4 | 11.98 | 11.98 | +0.35 (+3.01%) | 8,428,806 |
| 14 Jun 2016 | CNY | 11.52 | 11.7 | 11.52 | 11.63 | 11.63 | -0.02 (-0.17%) | 4,576,849 |
| 13 Jun 2016 | CNY | 11.96 | 12.07 | 11.65 | 11.65 | 11.65 | -0.56 (-4.59%) | 8,403,172 |
| 8 Jun 2016 | CNY | 12.2 | 12.3 | 12.06 | 12.21 | 12.21 | -0.14 (-1.13%) | 7,720,998 |
| 7 Jun 2016 | CNY | 12 | 12.38 | 11.85 | 12.35 | 12.35 | +0.38 (+3.17%) | 12,531,076 |
| 6 Jun 2016 | CNY | 11.98 | 12 | 11.86 | 11.97 | 11.97 | +0.03 (+0.25%) | 5,172,614 |
| 3 Jun 2016 | CNY | 12.05 | 12.06 | 11.86 | 11.94 | 11.94 | -0.13 (-1.08%) | 10,231,979 |
| 2 Jun 2016 | CNY | 12.08 | 12.15 | 11.93 | 12.07 | 12.07 | 0.0 (0.0%) | 6,103,717 |
| 1 Jun 2016 | CNY | 11.98 | 12.25 | 11.9 | 12.07 | 12.07 | +0.08 (+0.67%) | 7,328,538 |
| 31 May 2016 | CNY | 11.34 | 12.05 | 11.33 | 11.99 | 11.99 | +0.66 (+5.83%) | 11,768,032 |
| 30 May 2016 | CNY | 11.29 | 11.45 | 11.13 | 11.33 | 11.33 | -0.04 (-0.35%) | 2,810,332 |
| 27 May 2016 | CNY | 11.32 | 11.49 | 11.25 | 11.37 | 11.37 | +0.03 (+0.26%) | 3,359,970 |
| 26 May 2016 | CNY | 11.34 | 11.4 | 11.06 | 11.34 | 11.34 | 0.0 (0.0%) | 3,846,726 |
| 25 May 2016 | CNY | 11.43 | 11.6 | 11.31 | 11.34 | 11.34 | +0.03 (+0.27%) | 3,900,641 |
| 24 May 2016 | CNY | 11.5 | 11.54 | 11.27 | 11.31 | 11.31 | -0.23 (-1.99%) | 3,255,309 |
| 23 May 2016 | CNY | 11.44 | 11.65 | 11.44 | 11.54 | 11.54 | +0.08 (+0.70%) | 4,402,532 |
| 20 May 2016 | CNY | 11.38 | 11.47 | 11.18 | 11.46 | 11.46 | +0.12 (+1.06%) | 3,657,562 |
| 19 May 2016 | CNY | 11.21 | 11.42 | 11.21 | 11.34 | 11.34 | +0.16 (+1.43%) | 4,277,330 |
| 18 May 2016 | CNY | 11.3 | 11.38 | 11.08 | 11.18 | 11.18 | -0.29 (-2.53%) | 5,124,010 |
| 17 May 2016 | CNY | 11.6 | 11.64 | 11.37 | 11.47 | 11.47 | -0.12 (-1.04%) | 4,466,996 |
| 16 May 2016 | CNY | 11.38 | 11.6 | 11.29 | 11.59 | 11.59 | +0.09 (+0.78%) | 3,882,687 |
| 13 May 2016 | CNY | 11.56 | 11.77 | 11.27 | 11.5 | 11.5 | -0.2 (-1.71%) | 6,063,620 |
| 12 May 2016 | CNY | 11.2 | 11.7 | 10.9 | 11.7 | 11.7 | +0.36 (+3.17%) | 7,397,379 |
| 11 May 2016 | CNY | 11.41 | 11.57 | 11.3 | 11.34 | 11.34 | -0.07 (-0.61%) | 6,180,606 |
| 10 May 2016 | CNY | 11.13 | 11.47 | 11.08 | 11.41 | 11.41 | +0.31 (+2.79%) | 7,836,504 |
| 9 May 2016 | CNY | 11.67 | 11.79 | 11.05 | 11.1 | 11.1 | -0.85 (-7.11%) | 11,397,540 |
