| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jul 2016 | CNY | 18.3636 | 18.5636 | 18.0636 | 18.3636 | 18.3636 | +0.118 (+0.65%) | 10,583,721 |
| 30 Jun 2016 | CNY | 18.4273 | 18.5818 | 18 | 18.2455 | 18.2455 | -0.191 (-1.04%) | 7,191,005 |
| 29 Jun 2016 | CNY | 18.7364 | 18.9818 | 18.2818 | 18.4364 | 18.4364 | -0.345 (-1.84%) | 11,121,936 |
| 28 Jun 2016 | CNY | 18.1818 | 18.8818 | 17.9273 | 18.7818 | 18.7818 | +0.491 (+2.68%) | 14,976,820 |
| 27 Jun 2016 | CNY | 17.7273 | 18.5 | 17.5455 | 18.2909 | 18.2909 | +0.382 (+2.13%) | 10,996,944 |
| 24 Jun 2016 | CNY | 18.4091 | 18.6091 | 17.2 | 17.9091 | 17.9091 | -0.5 (-2.72%) | 14,129,648 |
| 23 Jun 2016 | CNY | 17.4364 | 18.4091 | 17.4 | 18.4091 | 18.4091 | +0.864 (+4.92%) | 15,423,366 |
| 22 Jun 2016 | CNY | 17.1273 | 17.5455 | 17.0727 | 17.5455 | 17.5455 | +0.309 (+1.79%) | 6,934,187 |
| 21 Jun 2016 | CNY | 17.8546 | 18 | 17.1636 | 17.2364 | 17.2364 | -0.445 (-2.52%) | 8,392,121 |
| 20 Jun 2016 | CNY | 17.6364 | 17.8727 | 17.0909 | 17.6818 | 17.6818 | -0.245 (-1.37%) | 8,793,994 |
| 17 Jun 2016 | CNY | 18.1364 | 18.6364 | 17.7273 | 17.9273 | 17.9273 | -0.236 (-1.30%) | 11,428,525 |
| 16 Jun 2016 | CNY | 17.8182 | 18.6364 | 17.8182 | 18.1636 | 18.1636 | +0.391 (+2.20%) | 12,702,000 |
| 15 Jun 2016 | CNY | 17 | 18.1545 | 16.8364 | 17.7727 | 17.7727 | +0.709 (+4.16%) | 10,221,390 |
| 14 Jun 2016 | CNY | 16.9091 | 17.4455 | 16.7091 | 17.0636 | 17.0636 | -0.264 (-1.52%) | 7,832,227 |
| 13 Jun 2016 | CNY | 18.6273 | 18.8636 | 17.2818 | 17.3273 | 17.3273 | -1.818 (-9.50%) | 13,798,132 |
| 8 Jun 2016 | CNY | 19.4545 | 19.8636 | 18.9545 | 19.1455 | 19.1455 | -0.491 (-2.50%) | 17,284,977 |
| 7 Jun 2016 | CNY | 18.3182 | 19.6364 | 18.1909 | 19.6364 | 19.6364 | +1.4 (+7.68%) | 23,046,034 |
| 6 Jun 2016 | CNY | 18.7909 | 18.9182 | 18.1727 | 18.2364 | 18.2364 | -0.464 (-2.48%) | 11,946,419 |
| 3 Jun 2016 | CNY | 18.9545 | 19.3455 | 18.4545 | 18.7 | 18.7 | -0.327 (-1.72%) | 14,033,783 |
| 2 Jun 2016 | CNY | 18.9091 | 19.3546 | 18.6818 | 19.0273 | 19.0273 | -0.336 (-1.74%) | 16,347,191 |
| 1 Jun 2016 | CNY | 17.7455 | 19.5455 | 17.5455 | 19.3636 | 19.3636 | +1.5 (+8.40%) | 18,626,912 |
| 31 May 2016 | CNY | 17.1 | 17.8909 | 17.0091 | 17.8636 | 17.8636 | +0.764 (+4.47%) | 11,268,232 |
| 30 May 2016 | CNY | 16.8182 | 17.2455 | 16.2727 | 17.1 | 17.1 | +0.209 (+1.24%) | 7,774,437 |
| 27 May 2016 | CNY | 17.3364 | 17.4364 | 16.8182 | 16.8909 | 16.8909 | -0.391 (-2.26%) | 9,190,837 |
| 26 May 2016 | CNY | 17.2727 | 17.6364 | 16.3818 | 17.2818 | 17.2818 | -0.264 (-1.50%) | 11,827,477 |
| 25 May 2016 | CNY | 18.0091 | 18.3636 | 17.5182 | 17.5455 | 17.5455 | -0.3 (-1.68%) | 10,810,559 |
| 24 May 2016 | CNY | 18.1636 | 18.1818 | 17.6455 | 17.8455 | 17.8455 | -0.554 (-3.01%) | 11,768,933 |
| 23 May 2016 | CNY | 18.3636 | 19.3546 | 18.1 | 18.4 | 18.4 | -0.009 (-0.05%) | 20,210,066 |
| 20 May 2016 | CNY | 16.6818 | 18.5545 | 16.5091 | 18.4091 | 18.4091 | +1.282 (+7.48%) | 17,610,477 |
| 19 May 2016 | CNY | 16.1182 | 17.5 | 16.0182 | 17.1273 | 17.1273 | +1.018 (+6.32%) | 15,394,822 |
