| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jun 2016 | CNY | 30.4 | 31.3 | 30.25 | 30.95 | 30.95 | +0.5 (+1.64%) | 5,437,784 |
| 21 Jun 2016 | CNY | 31.67 | 31.92 | 30.3 | 30.45 | 30.45 | -1.22 (-3.85%) | 6,443,710 |
| 20 Jun 2016 | CNY | 29.8 | 31.85 | 29.65 | 31.67 | 31.67 | +1.94 (+6.53%) | 10,931,965 |
| 17 Jun 2016 | CNY | 29.8 | 30.2 | 29.51 | 29.73 | 29.73 | -0.19 (-0.64%) | 5,138,192 |
| 16 Jun 2016 | CNY | 29.58 | 30.5 | 29.45 | 29.92 | 29.92 | +0.27 (+0.91%) | 9,374,532 |
| 15 Jun 2016 | CNY | 27 | 29.69 | 26.7 | 29.65 | 29.65 | +2.1 (+7.62%) | 10,141,780 |
| 14 Jun 2016 | CNY | 27.08 | 28.45 | 27.08 | 27.55 | 27.55 | -0.28 (-1.01%) | 4,973,217 |
| 13 Jun 2016 | CNY | 27.99 | 29.94 | 27.68 | 27.83 | 27.83 | -0.77 (-2.69%) | 9,427,547 |
| 8 Jun 2016 | CNY | 26.96 | 29.03 | 26.3 | 28.6 | 28.6 | +1.9 (+7.12%) | 10,318,219 |
| 7 Jun 2016 | CNY | 27.17 | 27.17 | 26.5 | 26.7 | 26.7 | -0.47 (-1.73%) | 3,385,722 |
| 6 Jun 2016 | CNY | 27.07 | 27.44 | 26.95 | 27.17 | 27.17 | +0.13 (+0.48%) | 3,643,985 |
| 3 Jun 2016 | CNY | 27.24 | 27.5 | 26.8 | 27.04 | 27.04 | -0.17 (-0.62%) | 4,059,111 |
| 2 Jun 2016 | CNY | 27.05 | 27.24 | 26.68 | 27.21 | 27.21 | +0.18 (+0.67%) | 4,606,321 |
| 1 Jun 2016 | CNY | 26.2 | 27.43 | 26.2 | 27.03 | 27.03 | +0.71 (+2.70%) | 6,572,995 |
| 31 May 2016 | CNY | 25.1 | 26.5 | 24.77 | 26.32 | 26.32 | +1.56 (+6.30%) | 5,988,986 |
| 30 May 2016 | CNY | 25.54 | 25.54 | 24.68 | 24.76 | 24.76 | -0.78 (-3.05%) | 2,641,819 |
| 27 May 2016 | CNY | 25.07 | 25.99 | 25 | 25.54 | 25.54 | +0.38 (+1.51%) | 3,305,063 |
| 26 May 2016 | CNY | 25.27 | 25.66 | 24.51 | 25.16 | 25.16 | -0.4 (-1.56%) | 2,621,954 |
| 25 May 2016 | CNY | 26.15 | 26.15 | 25.38 | 25.56 | 25.56 | -0.15 (-0.58%) | 2,201,399 |
| 24 May 2016 | CNY | 25.66 | 26.2 | 25.29 | 25.71 | 25.71 | -0.05 (-0.19%) | 2,073,030 |
| 23 May 2016 | CNY | 25.74 | 26.33 | 25.51 | 25.76 | 25.76 | +0.03 (+0.12%) | 2,934,055 |
| 20 May 2016 | CNY | 24.69 | 25.74 | 24.3 | 25.73 | 25.73 | +0.93 (+3.75%) | 4,157,017 |
| 19 May 2016 | CNY | 25.19 | 25.36 | 24.68 | 24.8 | 24.8 | +0.12 (+0.49%) | 2,410,257 |
| 18 May 2016 | CNY | 25.92 | 25.92 | 24.28 | 24.68 | 24.68 | -1.13 (-4.38%) | 3,167,968 |
| 17 May 2016 | CNY | 25.97 | 26.18 | 25.23 | 25.81 | 25.81 | -0.09 (-0.35%) | 3,314,233 |
| 16 May 2016 | CNY | 25.5 | 26.1 | 25.31 | 25.9 | 25.9 | +0.43 (+1.69%) | 3,278,666 |
| 13 May 2016 | CNY | 25.6 | 26.36 | 25.01 | 25.47 | 25.47 | -0.44 (-1.70%) | 3,737,583 |
| 12 May 2016 | CNY | 24.8 | 26.4 | 23.71 | 25.91 | 25.91 | +0.17 (+0.66%) | 7,190,149 |
| 11 May 2016 | CNY | 28.6 | 28.97 | 25.74 | 25.74 | 25.74 | -2.86 (-10%) | 11,237,241 |
| 10 May 2016 | CNY | 28.6 | 29.13 | 28.29 | 28.6 | 28.6 | -0.16 (-0.56%) | 2,421,344 |
