| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2016 | CNY | 16.32 | 16.33 | 15.905 | 15.945 | 15.945 | -0.255 (-1.57%) | 10,549,268 |
| 31 May 2016 | CNY | 15.6 | 16.25 | 15.6 | 16.2 | 16.2 | +0.645 (+4.15%) | 7,443,516 |
| 30 May 2016 | CNY | 15.345 | 15.675 | 15.1 | 15.555 | 15.555 | +0.205 (+1.34%) | 5,002,532 |
| 27 May 2016 | CNY | 15.365 | 15.475 | 15.165 | 15.35 | 15.35 | -0.01 (-0.07%) | 4,805,932 |
| 26 May 2016 | CNY | 15.59 | 15.72 | 14.92 | 15.36 | 15.36 | -0.23 (-1.48%) | 7,418,330 |
| 25 May 2016 | CNY | 15.645 | 15.815 | 15.5 | 15.59 | 15.59 | 0.0 (0.0%) | 4,283,400 |
| 24 May 2016 | CNY | 16.245 | 16.275 | 15.5 | 15.59 | 15.59 | -0.655 (-4.03%) | 8,521,400 |
| 23 May 2016 | CNY | 16.065 | 16.525 | 16.065 | 16.245 | 16.245 | +0.18 (+1.12%) | 3,702,414 |
| 20 May 2016 | CNY | 15.45 | 16.09 | 15.41 | 16.065 | 16.065 | +0.34 (+2.16%) | 4,924,158 |
| 19 May 2016 | CNY | 15.565 | 15.75 | 15.355 | 15.725 | 15.725 | +0.175 (+1.13%) | 6,127,814 |
| 18 May 2016 | CNY | 16.01 | 16.275 | 15.4 | 15.55 | 15.55 | -0.55 (-3.42%) | 8,334,646 |
| 17 May 2016 | CNY | 16.315 | 16.475 | 16.05 | 16.1 | 16.1 | -0.21 (-1.29%) | 4,930,532 |
| 16 May 2016 | CNY | 16.04 | 16.465 | 15.6 | 16.31 | 16.31 | +0.16 (+0.99%) | 4,604,134 |
| 13 May 2016 | CNY | 16.53 | 16.675 | 16.015 | 16.15 | 16.15 | -0.29 (-1.76%) | 3,570,584 |
| 12 May 2016 | CNY | 16.005 | 16.875 | 15.745 | 16.44 | 16.44 | -0.01 (-0.06%) | 6,476,144 |
| 11 May 2016 | CNY | 16.6 | 16.7 | 15.6 | 16.45 | 16.45 | +0.035 (+0.21%) | 9,902,246 |
| 10 May 2016 | CNY | 16.385 | 16.675 | 16.385 | 16.415 | 16.415 | +0.075 (+0.46%) | 5,607,068 |
| 9 May 2016 | CNY | 16.6 | 16.99 | 16.29 | 16.34 | 16.34 | -0.705 (-4.14%) | 7,871,418 |
| 6 May 2016 | CNY | 17.9 | 17.93 | 17 | 17.045 | 17.045 | -0.705 (-3.97%) | 8,556,982 |
| 5 May 2016 | CNY | 17.515 | 17.9 | 17.5 | 17.75 | 17.75 | -0.005 (-0.03%) | 4,743,126 |
| 4 May 2016 | CNY | 17.995 | 18.44 | 17.605 | 17.755 | 17.755 | -0.24 (-1.33%) | 10,777,118 |
| 3 May 2016 | CNY | 17.175 | 18.125 | 17.04 | 17.995 | 17.995 | +0.79 (+4.59%) | 9,986,654 |
| 29 Apr 2016 | CNY | 16.75 | 17.38 | 16.65 | 17.205 | 17.205 | +0.195 (+1.15%) | 8,766,860 |
| 28 Apr 2016 | CNY | 17.91 | 18.05 | 16.93 | 17.01 | 17.01 | -1.04 (-5.76%) | 18,569,568 |
| 27 Apr 2016 | CNY | 17.625 | 18.18 | 17.54 | 18.05 | 18.05 | +0.325 (+1.83%) | 9,608,860 |
| 26 Apr 2016 | CNY | 17.325 | 17.725 | 17.115 | 17.725 | 17.725 | +0.3 (+1.72%) | 6,966,598 |
| 25 Apr 2016 | CNY | 17.5 | 17.875 | 16.955 | 17.425 | 17.425 | -0.47 (-2.63%) | 10,392,936 |
| 22 Apr 2016 | CNY | 18.6 | 18.6 | 17.7 | 17.895 | 17.895 | -0.515 (-2.80%) | 15,899,014 |
| 21 Apr 2016 | CNY | 18.4 | 18.905 | 18.165 | 18.41 | 18.41 | -0.215 (-1.15%) | 15,930,018 |
| 20 Apr 2016 | CNY | 18.76 | 19.04 | 17.5 | 18.625 | 18.625 | -0.095 (-0.51%) | 23,574,490 |
