| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 May 2016 | CNY | 13.75 | 13.8 | 13.3 | 13.7 | 13.7 | +0.02 (+0.15%) | 2,836,859 |
| 25 May 2016 | CNY | 13.8 | 13.96 | 13.58 | 13.68 | 13.68 | -0.08 (-0.58%) | 2,616,998 |
| 24 May 2016 | CNY | 14.06 | 14.09 | 13.51 | 13.76 | 13.76 | -0.3 (-2.13%) | 3,184,017 |
| 23 May 2016 | CNY | 13.93 | 14.25 | 13.85 | 14.06 | 14.06 | +0.24 (+1.74%) | 3,637,275 |
| 20 May 2016 | CNY | 13.54 | 14 | 13.3 | 13.82 | 13.82 | +0.28 (+2.07%) | 2,240,161 |
| 19 May 2016 | CNY | 13.46 | 13.93 | 13.4 | 13.54 | 13.54 | +0.08 (+0.59%) | 4,897,655 |
| 18 May 2016 | CNY | 14 | 14 | 13.28 | 13.46 | 13.46 | -0.61 (-4.34%) | 3,520,868 |
| 17 May 2016 | CNY | 14.17 | 14.3 | 13.79 | 14.07 | 14.07 | +0.02 (+0.14%) | 5,197,058 |
| 16 May 2016 | CNY | 13.53 | 14.46 | 13.4 | 14.05 | 14.05 | +0.64 (+4.77%) | 8,093,053 |
| 13 May 2016 | CNY | 13.35 | 13.77 | 13.35 | 13.41 | 13.41 | -0.13 (-0.96%) | 2,687,866 |
| 12 May 2016 | CNY | 13.51 | 13.89 | 13.06 | 13.54 | 13.54 | -0.03 (-0.22%) | 6,474,021 |
| 11 May 2016 | CNY | 14.11 | 14.23 | 13.56 | 13.57 | 13.57 | -0.45 (-3.21%) | 4,794,170 |
| 10 May 2016 | CNY | 14.18 | 14.29 | 13.94 | 14.02 | 14.02 | +0.01 (+0.07%) | 3,135,435 |
| 9 May 2016 | CNY | 14.6 | 14.66 | 13.93 | 14.01 | 14.01 | -0.85 (-5.72%) | 8,023,156 |
| 6 May 2016 | CNY | 15.92 | 15.98 | 14.81 | 14.86 | 14.86 | -1.01 (-6.36%) | 7,762,505 |
| 5 May 2016 | CNY | 16.13 | 16.25 | 15.68 | 15.87 | 15.87 | -0.25 (-1.55%) | 7,178,482 |
| 4 May 2016 | CNY | 16.06 | 16.49 | 16.06 | 16.12 | 16.12 | -0.23 (-1.41%) | 5,545,077 |
| 3 May 2016 | CNY | 15.68 | 16.48 | 15.67 | 16.35 | 16.35 | +0.52 (+3.28%) | 6,012,486 |
| 29 Apr 2016 | CNY | 15.8 | 16.39 | 15.72 | 15.83 | 15.83 | -0.07 (-0.44%) | 6,700,651 |
| 28 Apr 2016 | CNY | 15.62 | 15.96 | 15.45 | 15.9 | 15.9 | +0.28 (+1.79%) | 6,683,530 |
| 27 Apr 2016 | CNY | 15.61 | 15.86 | 15.57 | 15.62 | 15.62 | -0.18 (-1.14%) | 3,258,910 |
| 26 Apr 2016 | CNY | 15.52 | 15.8 | 15.18 | 15.8 | 15.8 | +0.28 (+1.80%) | 4,771,641 |
| 25 Apr 2016 | CNY | 15.88 | 15.9 | 15.25 | 15.52 | 15.52 | -0.35 (-2.21%) | 4,689,606 |
| 22 Apr 2016 | CNY | 15.48 | 15.9 | 15.2 | 15.87 | 15.87 | +0.37 (+2.39%) | 3,713,041 |
| 21 Apr 2016 | CNY | 15.5 | 16.03 | 15.25 | 15.5 | 15.5 | 0.0 (0.0%) | 4,738,809 |
| 20 Apr 2016 | CNY | 16.23 | 16.46 | 14.9 | 15.5 | 15.5 | -0.81 (-4.97%) | 7,302,523 |
| 19 Apr 2016 | CNY | 16.58 | 16.58 | 15.82 | 16.31 | 16.31 | -0.06 (-0.37%) | 6,064,775 |
| 18 Apr 2016 | CNY | 16.45 | 16.55 | 16.08 | 16.37 | 16.37 | -0.38 (-2.27%) | 6,332,650 |
| 15 Apr 2016 | CNY | 17.18 | 17.2 | 16.55 | 16.75 | 16.75 | -0.48 (-2.79%) | 8,871,416 |
| 14 Apr 2016 | CNY | 17.11 | 17.79 | 17.11 | 17.23 | 17.23 | +0.31 (+1.83%) | 11,688,782 |
