| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jun 2016 | CNY | 16.69 | 16.71 | 16.22 | 16.27 | 16.27 | -0.23 (-1.39%) | 6,425,533 |
| 20 Jun 2016 | CNY | 16.36 | 16.64 | 16.27 | 16.5 | 16.5 | +0.11 (+0.67%) | 5,784,568 |
| 17 Jun 2016 | CNY | 16.28 | 16.79 | 16.27 | 16.39 | 16.39 | +0.23 (+1.42%) | 8,640,881 |
| 16 Jun 2016 | CNY | 16.4 | 16.4 | 16.1 | 16.16 | 16.16 | -0.25 (-1.52%) | 6,128,842 |
| 15 Jun 2016 | CNY | 15.85 | 16.58 | 15.8 | 16.41 | 16.41 | +0.34 (+2.12%) | 8,303,682 |
| 14 Jun 2016 | CNY | 16.02 | 16.2 | 15.81 | 16.07 | 16.07 | +0.05 (+0.31%) | 5,591,618 |
| 13 Jun 2016 | CNY | 16.8 | 16.96 | 16.02 | 16.02 | 16.02 | -0.98 (-5.76%) | 8,716,072 |
| 8 Jun 2016 | CNY | 17.18 | 17.18 | 16.89 | 17 | 17 | -0.03 (-0.18%) | 8,527,985 |
| 7 Jun 2016 | CNY | 16.96 | 17.15 | 16.81 | 17.03 | 17.03 | +0.08 (+0.47%) | 6,872,039 |
| 6 Jun 2016 | CNY | 17.18 | 17.37 | 16.78 | 16.95 | 16.95 | -0.21 (-1.22%) | 10,585,566 |
| 3 Jun 2016 | CNY | 16.65 | 17.38 | 16.46 | 17.16 | 17.16 | +0.64 (+3.87%) | 17,978,436 |
| 2 Jun 2016 | CNY | 16.5 | 16.57 | 16.35 | 16.52 | 16.52 | +0.1 (+0.61%) | 6,205,605 |
| 1 Jun 2016 | CNY | 16.6 | 16.75 | 16.39 | 16.42 | 16.42 | -0.15 (-0.91%) | 8,679,379 |
| 31 May 2016 | CNY | 15.98 | 16.62 | 15.88 | 16.57 | 16.57 | +0.73 (+4.61%) | 11,816,576 |
| 30 May 2016 | CNY | 15.79 | 16.06 | 15.65 | 15.84 | 15.84 | -0.02 (-0.13%) | 3,728,989 |
| 27 May 2016 | CNY | 15.97 | 16 | 15.83 | 15.86 | 15.86 | -0.1 (-0.63%) | 3,363,907 |
| 26 May 2016 | CNY | 15.91 | 16.03 | 15.61 | 15.96 | 15.96 | +0.07 (+0.44%) | 5,683,110 |
| 25 May 2016 | CNY | 15.95 | 16.1 | 15.83 | 15.89 | 15.89 | -0.01 (-0.06%) | 3,435,644 |
| 24 May 2016 | CNY | 16.19 | 16.23 | 15.8 | 15.9 | 15.9 | -0.25 (-1.55%) | 5,471,310 |
| 23 May 2016 | CNY | 16.07 | 16.24 | 16.07 | 16.15 | 16.15 | +0.15 (+0.94%) | 5,509,819 |
| 20 May 2016 | CNY | 15.85 | 16 | 15.71 | 16 | 16 | +0.05 (+0.31%) | 5,876,385 |
| 19 May 2016 | CNY | 15.9 | 16.25 | 15.9 | 15.95 | 15.95 | +0.09 (+0.57%) | 5,975,026 |
| 18 May 2016 | CNY | 16.08 | 16.16 | 15.67 | 15.86 | 15.86 | -0.35 (-2.16%) | 6,697,326 |
| 17 May 2016 | CNY | 16.28 | 16.52 | 16.05 | 16.21 | 16.21 | -0.04 (-0.25%) | 6,295,457 |
| 16 May 2016 | CNY | 15.79 | 16.29 | 15.79 | 16.25 | 16.25 | +0.19 (+1.18%) | 6,404,887 |
| 13 May 2016 | CNY | 16.19 | 16.33 | 16 | 16.06 | 16.06 | -0.13 (-0.80%) | 4,981,658 |
| 12 May 2016 | CNY | 16 | 16.31 | 15.58 | 16.19 | 16.19 | -0.14 (-0.86%) | 7,163,663 |
| 11 May 2016 | CNY | 16.31 | 16.74 | 16.08 | 16.33 | 16.33 | +0.17 (+1.05%) | 9,308,399 |
| 10 May 2016 | CNY | 16.05 | 16.34 | 16.01 | 16.16 | 16.16 | 0.0 (0.0%) | 5,553,791 |
| 9 May 2016 | CNY | 16.73 | 16.73 | 15.98 | 16.16 | 16.16 | -0.77 (-4.55%) | 11,011,038 |
