| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2016 | CNY | 17.66 | 17.73 | 17.4 | 17.44 | 17.44 | -0.24 (-1.36%) | 4,110,306 |
| 31 May 2016 | CNY | 17.12 | 17.69 | 17.12 | 17.68 | 17.68 | +0.52 (+3.03%) | 4,785,992 |
| 30 May 2016 | CNY | 16.69 | 17.41 | 16.56 | 17.16 | 17.16 | +0.23 (+1.36%) | 3,587,286 |
| 27 May 2016 | CNY | 16.37 | 17.39 | 16.29 | 16.93 | 16.93 | +0.56 (+3.42%) | 4,176,634 |
| 26 May 2016 | CNY | 16.18 | 16.43 | 15.75 | 16.37 | 16.37 | +0.15 (+0.92%) | 2,438,468 |
| 25 May 2016 | CNY | 16.28 | 16.48 | 16.17 | 16.22 | 16.22 | -0.01 (-0.06%) | 2,108,740 |
| 24 May 2016 | CNY | 16.43 | 16.43 | 16.09 | 16.23 | 16.23 | -0.2 (-1.22%) | 1,903,708 |
| 23 May 2016 | CNY | 16.16 | 16.55 | 16.14 | 16.43 | 16.43 | +0.43 (+2.69%) | 3,160,446 |
| 20 May 2016 | CNY | 15.61 | 16.05 | 15.45 | 16 | 16 | +0.15 (+0.95%) | 2,450,656 |
| 19 May 2016 | CNY | 15.65 | 16.27 | 15.65 | 15.85 | 15.85 | +0.04 (+0.25%) | 2,838,196 |
| 18 May 2016 | CNY | 16.68 | 16.68 | 15.51 | 15.81 | 15.81 | -0.89 (-5.33%) | 3,503,316 |
| 17 May 2016 | CNY | 16.05 | 16.97 | 16.05 | 16.7 | 16.7 | +0.63 (+3.92%) | 5,065,820 |
| 16 May 2016 | CNY | 15.8 | 16.09 | 15.69 | 16.07 | 16.07 | +0.38 (+2.42%) | 2,559,627 |
| 13 May 2016 | CNY | 15.59 | 15.89 | 15.2 | 15.69 | 15.69 | +0.1 (+0.64%) | 2,304,436 |
| 12 May 2016 | CNY | 15.8 | 15.8 | 15 | 15.59 | 15.59 | -0.41 (-2.56%) | 2,939,211 |
| 11 May 2016 | CNY | 15.97 | 16.2 | 15.5 | 16 | 16 | +0.13 (+0.82%) | 2,634,004 |
| 10 May 2016 | CNY | 16.18 | 16.49 | 15.78 | 15.87 | 15.87 | -0.26 (-1.61%) | 3,012,603 |
| 9 May 2016 | CNY | 17.14 | 17.14 | 16.05 | 16.13 | 16.13 | -1.18 (-6.82%) | 2,931,593 |
| 6 May 2016 | CNY | 18.45 | 18.6 | 17.31 | 17.31 | 17.31 | -1.14 (-6.18%) | 4,176,444 |
| 5 May 2016 | CNY | 18.26 | 18.67 | 18.2 | 18.45 | 18.45 | +0.19 (+1.04%) | 3,346,376 |
| 4 May 2016 | CNY | 17.74 | 18.7 | 17.71 | 18.26 | 18.26 | +0.36 (+2.01%) | 4,961,678 |
| 3 May 2016 | CNY | 17.26 | 17.95 | 17.24 | 17.9 | 17.9 | +0.59 (+3.41%) | 2,798,587 |
| 29 Apr 2016 | CNY | 17.15 | 17.49 | 17.05 | 17.31 | 17.31 | -0.07 (-0.40%) | 1,727,949 |
| 28 Apr 2016 | CNY | 17.95 | 17.96 | 17 | 17.38 | 17.38 | -0.42 (-2.36%) | 2,953,435 |
| 27 Apr 2016 | CNY | 17.9 | 18.1 | 17.68 | 17.8 | 17.8 | +0.06 (+0.34%) | 3,072,188 |
| 26 Apr 2016 | CNY | 17.55 | 17.76 | 17.32 | 17.74 | 17.74 | +0.17 (+0.97%) | 2,515,234 |
| 25 Apr 2016 | CNY | 17.99 | 18.05 | 17.2 | 17.57 | 17.57 | -0.42 (-2.33%) | 2,167,603 |
| 22 Apr 2016 | CNY | 17.35 | 18.14 | 17.19 | 17.99 | 17.99 | +0.4 (+2.27%) | 3,273,914 |
| 21 Apr 2016 | CNY | 18.2 | 18.2 | 17.5 | 17.59 | 17.59 | -0.7 (-3.83%) | 4,379,173 |
| 20 Apr 2016 | CNY | 19.78 | 19.8 | 18.08 | 18.29 | 18.29 | -1.51 (-7.63%) | 6,094,367 |
