| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jun 2016 | CNY | 21.4933 | 22.1633 | 21.21 | 21.4333 | 21.4333 | -0.3 (-1.38%) | 64,808,640 |
| 13 Jun 2016 | CNY | 22.9167 | 23.23 | 21.7333 | 21.7333 | 21.7333 | -1.62 (-6.94%) | 106,187,838 |
| 8 Jun 2016 | CNY | 21.8333 | 24.0667 | 21.7667 | 23.3533 | 23.3533 | +1.353 (+6.15%) | 148,776,687 |
| 7 Jun 2016 | CNY | 22.3333 | 22.3967 | 21.8433 | 22 | 22 | -0.277 (-1.24%) | 62,172,378 |
| 6 Jun 2016 | CNY | 22.1 | 22.3333 | 21.8 | 22.2767 | 22.2767 | +0.233 (+1.06%) | 69,408,876 |
| 3 Jun 2016 | CNY | 21.8333 | 22.46 | 21.6767 | 22.0433 | 22.0433 | +0.3 (+1.38%) | 80,222,022 |
| 2 Jun 2016 | CNY | 21.7167 | 22.2167 | 21.47 | 21.7433 | 21.7433 | -0.133 (-0.61%) | 68,441,616 |
| 1 Jun 2016 | CNY | 21.35 | 22.8267 | 21.2367 | 21.8767 | 21.8767 | +0.543 (+2.55%) | 109,850,370 |
| 31 May 2016 | CNY | 20.6233 | 21.4267 | 20.51 | 21.3333 | 21.3333 | +0.907 (+4.44%) | 75,738,636 |
| 30 May 2016 | CNY | 20.1067 | 20.73 | 20.06 | 20.4267 | 20.4267 | -0.107 (-0.52%) | 57,271,407 |
| 27 May 2016 | CNY | 21.51 | 21.93 | 20.2367 | 20.5333 | 20.5333 | -1.21 (-5.56%) | 86,366,952 |
| 26 May 2016 | CNY | 21.7133 | 21.8333 | 20.6 | 21.7433 | 21.7433 | +0.027 (+0.12%) | 92,760,798 |
| 25 May 2016 | CNY | 22.7933 | 23.11 | 21.4 | 21.7167 | 21.7167 | -1.023 (-4.50%) | 105,212,718 |
| 24 May 2016 | CNY | 23.1833 | 23.45 | 22.3367 | 22.74 | 22.74 | -0.71 (-3.03%) | 96,790,389 |
| 23 May 2016 | CNY | 23.2667 | 23.66 | 22.4033 | 23.45 | 23.45 | +0.517 (+2.25%) | 112,267,317 |
| 20 May 2016 | CNY | 23.6267 | 24.4267 | 22.39 | 22.9333 | 22.9333 | -0.493 (-2.11%) | 145,730,871 |
| 19 May 2016 | CNY | 22.6767 | 23.86 | 22.41 | 23.4267 | 23.4267 | +0.827 (+3.66%) | 136,534,527 |
| 18 May 2016 | CNY | 22.8367 | 23.3033 | 21.7333 | 22.6 | 22.6 | -0.887 (-3.78%) | 125,956,563 |
| 17 May 2016 | CNY | 23.4333 | 25.1 | 23.31 | 23.4867 | 23.4867 | 0.0 (0.0%) | 165,115,161 |
| 16 May 2016 | CNY | 22.8167 | 23.85 | 22.5467 | 23.4867 | 23.4867 | +0.48 (+2.09%) | 135,031,656 |
| 13 May 2016 | CNY | 22.31 | 23.7233 | 22.0067 | 23.0067 | 23.0067 | +0.413 (+1.83%) | 165,131,925 |
| 12 May 2016 | CNY | 20.3333 | 22.79 | 20.0933 | 22.5933 | 22.5933 | +1.82 (+8.76%) | 157,948,464 |
| 11 May 2016 | CNY | 21.1767 | 21.7567 | 20.6667 | 20.7733 | 20.7733 | -0.063 (-0.30%) | 98,130,942 |
| 10 May 2016 | CNY | 21.8 | 21.8 | 20.25 | 20.8367 | 20.8367 | -1.187 (-5.39%) | 105,810,774 |
| 9 May 2016 | CNY | 22.33 | 22.8667 | 20.8 | 22.0233 | 22.0233 | -0.51 (-2.26%) | 132,996,510 |
| 6 May 2016 | CNY | 22.9767 | 24.2633 | 22.5 | 22.5333 | 22.5333 | -0.57 (-2.47%) | 179,723,790 |
| 5 May 2016 | CNY | 22 | 23.3333 | 21.9333 | 23.1033 | 23.1033 | +0.883 (+3.98%) | 125,113,107 |
| 4 May 2016 | CNY | 22.03 | 23.0267 | 21.94 | 22.22 | 22.22 | +0.06 (+0.27%) | 143,278,602 |
| 3 May 2016 | CNY | 20.7667 | 22.4333 | 20.4133 | 22.16 | 22.16 | +1.417 (+6.83%) | 146,903,487 |
| 29 Apr 2016 | CNY | 20.05 | 21.1833 | 20.0267 | 20.7433 | 20.7433 | +0.41 (+2.02%) | 141,489,321 |
