| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jun 2016 | CNY | 18.81 | 19.15 | 18.75 | 19.15 | 19.15 | +0.26 (+1.38%) | 14,527,971 |
| 21 Jun 2016 | CNY | 19.95 | 19.95 | 18.88 | 18.89 | 18.89 | -0.77 (-3.92%) | 24,732,742 |
| 20 Jun 2016 | CNY | 19.61 | 19.98 | 19.2 | 19.66 | 19.66 | +0.37 (+1.92%) | 22,375,012 |
| 17 Jun 2016 | CNY | 20 | 20 | 18.77 | 19.29 | 19.29 | -0.51 (-2.58%) | 24,858,439 |
| 16 Jun 2016 | CNY | 19.61 | 20.07 | 19.5 | 19.8 | 19.8 | +0.12 (+0.61%) | 26,234,204 |
| 15 Jun 2016 | CNY | 18.58 | 19.89 | 18.41 | 19.68 | 19.68 | +0.84 (+4.46%) | 32,540,441 |
| 14 Jun 2016 | CNY | 18.6 | 19.25 | 18.18 | 18.84 | 18.84 | -0.29 (-1.52%) | 27,442,783 |
| 13 Jun 2016 | CNY | 20.55 | 20.77 | 19.13 | 19.13 | 19.13 | -2.13 (-10.02%) | 50,831,072 |
| 8 Jun 2016 | CNY | 21.4 | 21.55 | 21.1 | 21.26 | 21.26 | -0.19 (-0.89%) | 34,735,958 |
| 7 Jun 2016 | CNY | 20.55 | 21.68 | 20.43 | 21.45 | 21.45 | +1.03 (+5.04%) | 60,803,621 |
| 6 Jun 2016 | CNY | 20.33 | 20.7 | 20.18 | 20.42 | 20.42 | +0.23 (+1.14%) | 29,046,324 |
| 3 Jun 2016 | CNY | 20.89 | 20.9 | 20.1 | 20.19 | 20.19 | -0.86 (-4.09%) | 49,552,209 |
| 2 Jun 2016 | CNY | 20.85 | 21.25 | 20.65 | 21.05 | 21.05 | -0.05 (-0.24%) | 46,881,802 |
| 1 Jun 2016 | CNY | 20.88 | 21.69 | 20.72 | 21.1 | 21.1 | +0.11 (+0.52%) | 53,166,258 |
| 31 May 2016 | CNY | 20.12 | 21.18 | 20.05 | 20.99 | 20.99 | +0.97 (+4.85%) | 40,186,911 |
| 30 May 2016 | CNY | 19.71 | 20.59 | 19.4 | 20.02 | 20.02 | -0.13 (-0.65%) | 27,424,349 |
| 27 May 2016 | CNY | 20.36 | 21.18 | 20.15 | 20.15 | 20.15 | -0.53 (-2.56%) | 39,606,768 |
| 26 May 2016 | CNY | 20.36 | 20.87 | 19.59 | 20.68 | 20.68 | -0.24 (-1.15%) | 50,150,025 |
| 25 May 2016 | CNY | 20.78 | 21.33 | 20.41 | 20.92 | 20.92 | +0.52 (+2.55%) | 50,473,065 |
| 24 May 2016 | CNY | 22.36 | 22.36 | 20 | 20.4 | 20.4 | -1.42 (-6.51%) | 66,022,740 |
| 23 May 2016 | CNY | 19.97 | 21.82 | 19.97 | 21.82 | 21.82 | +1.98 (+9.98%) | 28,988,229 |
| 20 May 2016 | CNY | 18.85 | 20 | 18.66 | 19.84 | 19.84 | +1.14 (+6.10%) | 36,433,140 |
| 19 May 2016 | CNY | 17.9 | 19.01 | 17.71 | 18.7 | 18.7 | +0.84 (+4.70%) | 29,816,799 |
| 18 May 2016 | CNY | 18.5 | 19.12 | 17.27 | 17.86 | 17.86 | -0.74 (-3.98%) | 27,798,654 |
| 17 May 2016 | CNY | 18.76 | 19.04 | 18.51 | 18.6 | 18.6 | -0.33 (-1.74%) | 19,746,063 |
| 16 May 2016 | CNY | 18.12 | 18.98 | 17.82 | 18.93 | 18.93 | +0.85 (+4.70%) | 26,843,260 |
| 13 May 2016 | CNY | 17.95 | 18.3 | 17.83 | 18.08 | 18.08 | -0.02 (-0.11%) | 18,587,735 |
| 12 May 2016 | CNY | 17.22 | 18.27 | 17.05 | 18.1 | 18.1 | +0.55 (+3.13%) | 28,590,022 |
| 11 May 2016 | CNY | 18.01 | 18.17 | 17.55 | 17.55 | 17.55 | -0.17 (-0.96%) | 28,515,259 |
| 10 May 2016 | CNY | 18.58 | 18.6 | 17.55 | 17.72 | 17.72 | -0.7 (-3.80%) | 28,352,734 |
