| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jun 2016 | CNY | 11.29 | 11.55 | 11.16 | 11.55 | 11.55 | +0.23 (+2.03%) | 5,719,413 |
| 2 Jun 2016 | CNY | 11.21 | 11.34 | 11.08 | 11.32 | 11.32 | +0.04 (+0.35%) | 3,962,492 |
| 1 Jun 2016 | CNY | 10.98 | 11.44 | 10.96 | 11.28 | 11.28 | +0.29 (+2.64%) | 9,560,265 |
| 31 May 2016 | CNY | 10.6 | 11.09 | 10.58 | 10.99 | 10.99 | +0.35 (+3.29%) | 8,081,208 |
| 30 May 2016 | CNY | 10.56 | 10.84 | 10.44 | 10.64 | 10.64 | 0.0 (0.0%) | 3,652,144 |
| 27 May 2016 | CNY | 10.73 | 10.9 | 10.61 | 10.64 | 10.64 | -0.17 (-1.57%) | 6,710,487 |
| 26 May 2016 | CNY | 10.72 | 10.91 | 10.43 | 10.81 | 10.81 | -0.02 (-0.18%) | 7,186,817 |
| 25 May 2016 | CNY | 10.79 | 10.88 | 10.63 | 10.83 | 10.83 | 0.0 (0.0%) | 4,735,520 |
| 24 May 2016 | CNY | 10.53 | 10.95 | 10.4 | 10.83 | 10.83 | +0.2 (+1.88%) | 9,934,891 |
| 23 May 2016 | CNY | 10.4 | 10.64 | 10.28 | 10.63 | 10.63 | +0.16 (+1.53%) | 5,797,004 |
| 20 May 2016 | CNY | 10.15 | 10.59 | 10.14 | 10.47 | 10.47 | +0.14 (+1.36%) | 4,062,090 |
| 19 May 2016 | CNY | 10.06 | 10.7 | 10.02 | 10.33 | 10.33 | +0.18 (+1.77%) | 8,360,199 |
| 18 May 2016 | CNY | 9.91 | 10.43 | 9.83 | 10.15 | 10.15 | +0.22 (+2.22%) | 6,934,917 |
| 17 May 2016 | CNY | 10.01 | 10.19 | 9.84 | 9.93 | 9.93 | -0.16 (-1.59%) | 3,179,544 |
| 16 May 2016 | CNY | 9.89 | 10.2 | 9.72 | 10.09 | 10.09 | +0.32 (+3.28%) | 3,697,608 |
| 13 May 2016 | CNY | 9.91 | 10.03 | 9.75 | 9.77 | 9.77 | -0.06 (-0.61%) | 2,464,095 |
| 12 May 2016 | CNY | 9.5 | 9.93 | 9.4 | 9.83 | 9.83 | +0.02 (+0.20%) | 3,877,897 |
| 11 May 2016 | CNY | 10.05 | 10.11 | 9.75 | 9.81 | 9.81 | -0.17 (-1.70%) | 4,887,892 |
| 10 May 2016 | CNY | 10.34 | 10.53 | 9.9 | 9.98 | 9.98 | -0.55 (-5.22%) | 5,897,249 |
| 9 May 2016 | CNY | 11 | 11 | 10.38 | 10.53 | 10.53 | -0.62 (-5.56%) | 5,232,591 |
| 6 May 2016 | CNY | 12 | 12 | 11.13 | 11.15 | 11.15 | -0.8 (-6.69%) | 7,109,891 |
| 5 May 2016 | CNY | 11.77 | 12.1 | 11.68 | 11.95 | 11.95 | +0.16 (+1.36%) | 4,379,760 |
| 4 May 2016 | CNY | 11.89 | 12.05 | 11.72 | 11.79 | 11.79 | -0.1 (-0.84%) | 5,666,093 |
| 3 May 2016 | CNY | 11.62 | 11.92 | 11.42 | 11.89 | 11.89 | +0.28 (+2.41%) | 4,253,852 |
| 29 Apr 2016 | CNY | 11.63 | 11.88 | 11.61 | 11.61 | 11.61 | -0.19 (-1.61%) | 3,520,875 |
| 28 Apr 2016 | CNY | 11.59 | 11.88 | 11.27 | 11.8 | 11.8 | +0.21 (+1.81%) | 5,178,137 |
| 27 Apr 2016 | CNY | 11.64 | 11.86 | 11.53 | 11.59 | 11.59 | -0.14 (-1.19%) | 5,141,584 |
| 26 Apr 2016 | CNY | 11.04 | 11.8 | 10.98 | 11.73 | 11.73 | +0.7 (+6.35%) | 8,844,858 |
| 25 Apr 2016 | CNY | 11.08 | 11.13 | 10.82 | 11.03 | 11.03 | -0.01 (-0.09%) | 2,762,685 |
| 22 Apr 2016 | CNY | 10.85 | 11.08 | 10.8 | 11.04 | 11.04 | +0.08 (+0.73%) | 2,693,637 |
