| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jun 2016 | CNY | 20.13 | 20.6 | 20.13 | 20.45 | 20.45 | +0.25 (+1.24%) | 1,209,484 |
| 13 Jun 2016 | CNY | 20.6 | 20.66 | 20.2 | 20.2 | 20.2 | -0.52 (-2.51%) | 1,956,752 |
| 8 Jun 2016 | CNY | 20.95 | 20.96 | 20.7 | 20.72 | 20.72 | -0.28 (-1.33%) | 1,525,399 |
| 7 Jun 2016 | CNY | 20.9 | 21.02 | 20.63 | 21 | 21 | +0.04 (+0.19%) | 2,037,142 |
| 6 Jun 2016 | CNY | 21 | 21.15 | 20.78 | 20.96 | 20.96 | +0.09 (+0.43%) | 1,773,181 |
| 3 Jun 2016 | CNY | 20.8 | 20.97 | 20.66 | 20.87 | 20.87 | +0.1 (+0.48%) | 1,592,216 |
| 2 Jun 2016 | CNY | 20.82 | 20.95 | 20.59 | 20.77 | 20.77 | -0.11 (-0.53%) | 2,564,851 |
| 1 Jun 2016 | CNY | 21.17 | 21.19 | 20.8 | 20.88 | 20.88 | -0.18 (-0.85%) | 2,715,972 |
| 31 May 2016 | CNY | 20.51 | 21.1 | 20.45 | 21.06 | 21.06 | +0.69 (+3.39%) | 4,071,569 |
| 30 May 2016 | CNY | 20.22 | 20.59 | 20.15 | 20.37 | 20.37 | +0.16 (+0.79%) | 2,282,235 |
| 27 May 2016 | CNY | 20.09 | 20.25 | 20.05 | 20.21 | 20.21 | +0.12 (+0.60%) | 1,198,269 |
| 26 May 2016 | CNY | 20.07 | 20.14 | 19.78 | 20.09 | 20.09 | +0.06 (+0.30%) | 1,596,311 |
| 25 May 2016 | CNY | 20.2 | 20.28 | 19.97 | 20.03 | 20.03 | -0.12 (-0.60%) | 1,638,879 |
| 24 May 2016 | CNY | 20.4 | 20.41 | 20.06 | 20.15 | 20.15 | -0.18 (-0.89%) | 1,788,278 |
| 23 May 2016 | CNY | 20.3 | 20.41 | 20.03 | 20.33 | 20.33 | +0.11 (+0.54%) | 2,032,856 |
| 20 May 2016 | CNY | 19.99 | 20.45 | 19.85 | 20.22 | 20.22 | +0.01 (+0.05%) | 2,283,506 |
| 19 May 2016 | CNY | 20.4 | 20.7 | 20.19 | 20.21 | 20.21 | -0.28 (-1.37%) | 3,934,930 |
| 18 May 2016 | CNY | 19.83 | 20.5 | 19.7 | 20.49 | 20.49 | +0.42 (+2.09%) | 4,252,162 |
| 17 May 2016 | CNY | 20.12 | 20.37 | 19.94 | 20.07 | 20.07 | -0.28 (-1.38%) | 2,118,954 |
| 16 May 2016 | CNY | 20.15 | 20.35 | 19.82 | 20.35 | 20.35 | +0.05 (+0.25%) | 3,370,103 |
| 13 May 2016 | CNY | 20.31 | 20.48 | 20 | 20.3 | 20.3 | -0.18 (-0.88%) | 3,762,820 |
| 12 May 2016 | CNY | 19.35 | 20.5 | 18.81 | 20.48 | 20.48 | +0.87 (+4.44%) | 6,490,820 |
| 11 May 2016 | CNY | 19.73 | 20.11 | 19.41 | 19.61 | 19.61 | -0.34 (-1.70%) | 3,843,479 |
| 10 May 2016 | CNY | 20.25 | 20.35 | 19.83 | 19.95 | 19.95 | -0.24 (-1.19%) | 3,564,291 |
| 9 May 2016 | CNY | 20.08 | 20.55 | 19.86 | 20.19 | 20.19 | -0.14 (-0.69%) | 6,386,001 |
| 6 May 2016 | CNY | 20.34 | 20.55 | 19.95 | 20.33 | 20.33 | -0.02 (-0.10%) | 8,564,283 |
| 5 May 2016 | CNY | 19.6 | 20.45 | 19.59 | 20.35 | 20.35 | +0.67 (+3.40%) | 7,186,395 |
| 4 May 2016 | CNY | 19.37 | 19.84 | 19.28 | 19.68 | 19.68 | +0.33 (+1.71%) | 3,853,160 |
| 3 May 2016 | CNY | 18.81 | 19.49 | 18.81 | 19.35 | 19.35 | +0.2 (+1.04%) | 2,606,777 |
| 29 Apr 2016 | CNY | 19 | 19.41 | 19 | 19.15 | 19.15 | -0.2 (-1.03%) | 2,596,601 |
