| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jun 2016 | CNY | 13.9566 | 14.3403 | 13.4033 | 13.8317 | 13.8317 | -0.553 (-3.85%) | 27,909,011 |
| 13 Jun 2016 | CNY | 15.6164 | 15.6164 | 14.3849 | 14.3849 | 14.3849 | -1.597 (-9.99%) | 40,880,647 |
| 8 Jun 2016 | CNY | 15.7949 | 16.1964 | 15.7859 | 15.9823 | 15.9823 | +0.045 (+0.28%) | 28,987,249 |
| 7 Jun 2016 | CNY | 16.2321 | 16.2321 | 15.8216 | 15.9376 | 15.9376 | -0.187 (-1.16%) | 25,607,575 |
| 6 Jun 2016 | CNY | 16.018 | 16.3481 | 15.7592 | 16.125 | 16.125 | 0.0 (0.0%) | 33,405,504 |
| 3 Jun 2016 | CNY | 16.6426 | 16.6426 | 15.9733 | 16.125 | 16.125 | -0.473 (-2.85%) | 51,876,484 |
| 2 Jun 2016 | CNY | 15.8573 | 16.7318 | 15.7502 | 16.598 | 16.598 | +0.607 (+3.79%) | 63,818,041 |
| 1 Jun 2016 | CNY | 15.4379 | 16.4909 | 15.3933 | 15.9912 | 15.9912 | +0.393 (+2.52%) | 65,678,082 |
| 31 May 2016 | CNY | 14.9828 | 15.8216 | 14.956 | 15.5985 | 15.5985 | +0.732 (+4.92%) | 61,378,499 |
| 30 May 2016 | CNY | 15.3041 | 15.5093 | 14.7686 | 14.8668 | 14.8668 | -0.91 (-5.77%) | 50,695,565 |
| 27 May 2016 | CNY | 14.8133 | 16.4195 | 14.7597 | 15.777 | 15.777 | +0.696 (+4.62%) | 76,956,865 |
| 26 May 2016 | CNY | 14.6883 | 15.2237 | 14.5188 | 15.081 | 15.081 | +0.437 (+2.99%) | 54,590,726 |
| 25 May 2016 | CNY | 15.0096 | 15.2505 | 14.4028 | 14.6437 | 14.6437 | -0.286 (-1.91%) | 45,814,817 |
| 24 May 2016 | CNY | 14.84 | 15.5182 | 14.6259 | 14.9293 | 14.9293 | +0.089 (+0.60%) | 60,869,070 |
| 23 May 2016 | CNY | 14.724 | 15.1524 | 14.5009 | 14.84 | 14.84 | +0.705 (+4.99%) | 64,465,168 |
| 20 May 2016 | CNY | 13.2873 | 14.1351 | 12.9839 | 14.1351 | 14.1351 | +1.285 (+10.00%) | 56,330,752 |
| 19 May 2016 | CNY | 11.7078 | 12.8501 | 11.7078 | 12.8501 | 12.8501 | +1.169 (+10.01%) | 34,960,974 |
| 18 May 2016 | CNY | 12.2611 | 12.2611 | 11.5294 | 11.6811 | 11.6811 | -0.589 (-4.80%) | 14,585,210 |
| 17 May 2016 | CNY | 12.4931 | 12.4931 | 12.1629 | 12.27 | 12.27 | -0.143 (-1.15%) | 14,243,231 |
| 16 May 2016 | CNY | 12.038 | 12.4485 | 11.9934 | 12.4128 | 12.4128 | +0.402 (+3.34%) | 15,508,508 |
| 13 May 2016 | CNY | 12.2254 | 12.4485 | 11.922 | 12.0112 | 12.0112 | -0.17 (-1.39%) | 13,285,426 |
| 12 May 2016 | CNY | 12.0915 | 12.2968 | 11.7792 | 12.1808 | 12.1808 | -0.223 (-1.80%) | 15,430,555 |
| 11 May 2016 | CNY | 13.4122 | 13.4122 | 12.4039 | 12.4039 | 12.4039 | -0.776 (-5.89%) | 22,606,038 |
| 10 May 2016 | CNY | 13.207 | 13.4747 | 13.0285 | 13.1802 | 13.1802 | -0.036 (-0.27%) | 13,952,388 |
| 9 May 2016 | CNY | 14.5277 | 14.5277 | 13.2159 | 13.2159 | 13.2159 | -1.464 (-9.97%) | 21,782,563 |
| 6 May 2016 | CNY | 15.5539 | 15.7502 | 14.6348 | 14.6794 | 14.6794 | -0.919 (-5.89%) | 22,353,070 |
| 5 May 2016 | CNY | 16.0804 | 16.0893 | 15.5093 | 15.5985 | 15.5985 | -0.125 (-0.79%) | 21,542,358 |
| 4 May 2016 | CNY | 15.197 | 15.9733 | 15.0988 | 15.7235 | 15.7235 | +0.437 (+2.86%) | 30,185,089 |
| 3 May 2016 | CNY | 15.0631 | 15.3754 | 14.8311 | 15.2862 | 15.2862 | +0.259 (+1.72%) | 17,544,774 |
| 29 Apr 2016 | CNY | 14.9739 | 15.3398 | 14.9203 | 15.0274 | 15.0274 | -0.125 (-0.82%) | 10,975,571 |
