| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jun 2016 | CNY | 21.8 | 21.99 | 20.86 | 21.19 | 21.19 | -0.42 (-1.94%) | 6,508,264 |
| 21 Jun 2016 | CNY | 21.68 | 23.5 | 21.1 | 21.61 | 21.61 | -0.04 (-0.18%) | 10,189,452 |
| 20 Jun 2016 | CNY | 19.48 | 21.65 | 19.32 | 21.65 | 21.65 | +1.97 (+10.01%) | 9,187,356 |
| 17 Jun 2016 | CNY | 19.71 | 19.95 | 19.09 | 19.68 | 19.68 | -0.03 (-0.15%) | 6,541,646 |
| 16 Jun 2016 | CNY | 18.66 | 20.04 | 18.16 | 19.71 | 19.71 | +1.46 (+8%) | 8,061,473 |
| 15 Jun 2016 | CNY | 16.66 | 18.45 | 16.35 | 18.25 | 18.25 | +1.47 (+8.76%) | 6,625,628 |
| 14 Jun 2016 | CNY | 16.6 | 17.28 | 16.33 | 16.78 | 16.78 | +0.18 (+1.08%) | 4,439,390 |
| 13 Jun 2016 | CNY | 17.5 | 18.65 | 16.52 | 16.6 | 16.6 | -1.4 (-7.78%) | 5,054,936 |
| 8 Jun 2016 | CNY | 17.51 | 18.13 | 17.38 | 18 | 18 | +0.24 (+1.35%) | 4,679,319 |
| 7 Jun 2016 | CNY | 17 | 17.8 | 16.38 | 17.76 | 17.76 | +0.83 (+4.90%) | 7,116,448 |
| 6 Jun 2016 | CNY | 17 | 17.35 | 16.7 | 16.93 | 16.93 | -0.1 (-0.59%) | 5,392,696 |
| 3 Jun 2016 | CNY | 17.02 | 17.48 | 16.68 | 17.03 | 17.03 | +0.04 (+0.24%) | 7,119,036 |
| 2 Jun 2016 | CNY | 16.25 | 17.35 | 16.03 | 16.99 | 16.99 | +0.74 (+4.55%) | 9,892,070 |
| 1 Jun 2016 | CNY | 16.35 | 16.45 | 15.92 | 16.25 | 16.25 | +0.06 (+0.37%) | 7,698,022 |
| 31 May 2016 | CNY | 15.8 | 16.49 | 15.61 | 16.19 | 16.19 | +0.49 (+3.12%) | 11,595,397 |
| 30 May 2016 | CNY | 14.3 | 15.97 | 14.26 | 15.7 | 15.7 | +1.08 (+7.39%) | 8,568,573 |
| 27 May 2016 | CNY | 14.75 | 14.88 | 14.37 | 14.62 | 14.62 | -0.2 (-1.35%) | 3,499,646 |
| 26 May 2016 | CNY | 14.57 | 14.95 | 14.12 | 14.82 | 14.82 | +0.12 (+0.82%) | 4,646,251 |
| 25 May 2016 | CNY | 14.5 | 15.54 | 14.5 | 14.7 | 14.7 | -0.41 (-2.71%) | 6,535,099 |
| 24 May 2016 | CNY | 15.56 | 16.28 | 15.01 | 15.11 | 15.11 | +0.04 (+0.27%) | 12,735,433 |
| 23 May 2016 | CNY | 15.1 | 15.25 | 14.49 | 15.07 | 15.07 | +7.393 (+96.29%) | 5,982,552 |
| 23 May 2016 |
|
|||||||
| 20 May 2016 | CNY | 15 | 15.475 | 14.45 | 15.355 | 15.355 | +0.165 (+1.09%) | 7,180,876 |
| 19 May 2016 | CNY | 14.8 | 15.495 | 14.7 | 15.19 | 15.19 | +0.49 (+3.33%) | 7,521,920 |
| 18 May 2016 | CNY | 15.35 | 15.63 | 14.485 | 14.7 | 14.7 | -0.425 (-2.81%) | 7,752,754 |
| 17 May 2016 | CNY | 13.905 | 15.125 | 13.905 | 15.125 | 15.125 | +1.375 (+10%) | 5,266,492 |
| 16 May 2016 | CNY | 13.49 | 13.81 | 13.415 | 13.75 | 13.75 | +0.32 (+2.38%) | 2,594,812 |
| 13 May 2016 | CNY | 13.455 | 13.765 | 13.425 | 13.43 | 13.43 | -0.145 (-1.07%) | 2,135,278 |
| 12 May 2016 | CNY | 13.05 | 13.63 | 12.74 | 13.575 | 13.575 | +0.295 (+2.22%) | 3,333,048 |
| 11 May 2016 | CNY | 13.565 | 13.65 | 13.28 | 13.28 | 13.28 | -0.155 (-1.15%) | 2,455,000 |
| 10 May 2016 | CNY | 13.25 | 13.545 | 13.105 | 13.435 | 13.435 | +0.135 (+1.02%) | 2,540,038 |
