| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jun 2016 | CNY | 57.06 | 57.86 | 56.82 | 57.06 | 57.06 | -0.38 (-0.66%) | 5,665,108 |
| 13 Jun 2016 | CNY | 59.53 | 60 | 57.43 | 57.44 | 57.44 | -2.91 (-4.82%) | 10,682,807 |
| 8 Jun 2016 | CNY | 61.27 | 61.38 | 60 | 60.35 | 60.35 | -0.91 (-1.49%) | 6,688,407 |
| 7 Jun 2016 | CNY | 60.26 | 61.98 | 60.01 | 61.26 | 61.26 | +1.11 (+1.85%) | 8,995,053 |
| 6 Jun 2016 | CNY | 60.45 | 60.92 | 59.78 | 60.15 | 60.15 | +0.15 (+0.25%) | 5,872,478 |
| 3 Jun 2016 | CNY | 59.98 | 60.44 | 59.94 | 60 | 60 | +0.08 (+0.13%) | 6,274,484 |
| 2 Jun 2016 | CNY | 59.84 | 60.13 | 59 | 59.92 | 59.92 | +0.18 (+0.30%) | 4,921,505 |
| 1 Jun 2016 | CNY | 59.89 | 60.2 | 59.56 | 59.74 | 59.74 | -0.06 (-0.10%) | 6,949,904 |
| 31 May 2016 | CNY | 57.95 | 59.95 | 57.95 | 59.8 | 59.8 | +1.88 (+3.25%) | 8,739,302 |
| 30 May 2016 | CNY | 57.81 | 58.36 | 57.38 | 57.92 | 57.92 | +0.13 (+0.22%) | 4,273,473 |
| 27 May 2016 | CNY | 58.6 | 58.69 | 57.6 | 57.79 | 57.79 | -0.98 (-1.67%) | 5,901,042 |
| 26 May 2016 | CNY | 59.39 | 59.72 | 57.6 | 58.77 | 58.77 | -0.35 (-0.59%) | 5,742,266 |
| 25 May 2016 | CNY | 59.76 | 60 | 59.01 | 59.12 | 59.12 | -0.11 (-0.19%) | 4,204,015 |
| 24 May 2016 | CNY | 59.55 | 60.16 | 59.03 | 59.23 | 59.23 | -0.2 (-0.34%) | 6,220,634 |
| 23 May 2016 | CNY | 59.2 | 60.21 | 59.2 | 59.43 | 59.43 | +0.33 (+0.56%) | 5,161,859 |
| 20 May 2016 | CNY | 58.3 | 59.17 | 57.99 | 59.1 | 59.1 | +0.53 (+0.90%) | 3,658,736 |
| 19 May 2016 | CNY | 58.92 | 59.48 | 58.44 | 58.57 | 58.57 | +0.01 (+0.02%) | 3,754,217 |
| 18 May 2016 | CNY | 59.79 | 59.79 | 58.11 | 58.56 | 58.56 | -1.78 (-2.95%) | 5,872,586 |
| 17 May 2016 | CNY | 60.56 | 61 | 59.66 | 60.34 | 60.34 | -0.22 (-0.36%) | 5,432,643 |
| 16 May 2016 | CNY | 59.33 | 60.58 | 59.03 | 60.56 | 60.56 | +1.39 (+2.35%) | 6,588,742 |
| 13 May 2016 | CNY | 59.46 | 60.38 | 58.85 | 59.17 | 59.17 | -0.34 (-0.57%) | 5,816,009 |
| 12 May 2016 | CNY | 58.03 | 59.97 | 57.41 | 59.51 | 59.51 | +1.2 (+2.06%) | 8,247,441 |
| 11 May 2016 | CNY | 59 | 59.38 | 57.82 | 58.31 | 58.31 | -0.39 (-0.66%) | 6,945,119 |
| 10 May 2016 | CNY | 59 | 59.49 | 58.43 | 58.7 | 58.7 | -0.3 (-0.51%) | 5,662,332 |
| 9 May 2016 | CNY | 60.11 | 60.8 | 58.64 | 59 | 59 | -2.2 (-3.59%) | 10,120,399 |
| 6 May 2016 | CNY | 63.01 | 63.47 | 61 | 61.2 | 61.2 | -2.27 (-3.58%) | 10,281,204 |
| 5 May 2016 | CNY | 63.51 | 63.55 | 62.6 | 63.47 | 63.47 | -0.08 (-0.13%) | 7,138,630 |
| 4 May 2016 | CNY | 63.93 | 64.69 | 63.37 | 63.55 | 63.55 | -0.75 (-1.17%) | 9,659,307 |
| 3 May 2016 | CNY | 63.8 | 64.32 | 62.77 | 64.3 | 64.3 | +0.59 (+0.93%) | 13,567,026 |
| 29 Apr 2016 | CNY | 62.2 | 64.61 | 62.2 | 63.71 | 63.71 | +1.82 (+2.94%) | 16,138,331 |
