| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 May 2016 | CNY | 32.4 | 33.4 | 31.9 | 32.64 | 21.76 | +0.07 (+0.21%) | 4,351,662 |
| 20 May 2016 | CNY | 29.38 | 32.57 | 29 | 32.57 | 21.7133 | +2.96 (+10.00%) | 4,409,581 |
| 19 May 2016 | CNY | 28.98 | 29.83 | 28.5 | 29.61 | 19.74 | +0.51 (+1.75%) | 958,721 |
| 18 May 2016 | CNY | 29.68 | 29.68 | 28.86 | 29.1 | 19.4 | -1.28 (-4.21%) | 1,439,420 |
| 17 May 2016 | CNY | 30.28 | 30.61 | 29.72 | 30.38 | 20.2533 | +0.04 (+0.13%) | 797,794 |
| 16 May 2016 | CNY | 29.99 | 30.34 | 28.02 | 30.34 | 20.2267 | +0.44 (+1.47%) | 1,281,821 |
| 13 May 2016 | CNY | 28.79 | 29.95 | 28.5 | 29.9 | 19.9333 | +0.9 (+3.10%) | 1,805,438 |
| 12 May 2016 | CNY | 29 | 29 | 27.5 | 29 | 19.3333 | -0.5 (-1.69%) | 1,891,261 |
| 11 May 2016 | CNY | 29.68 | 30.44 | 28.7 | 29.5 | 19.6667 | +0.37 (+1.27%) | 2,462,338 |
| 10 May 2016 | CNY | 29 | 29.95 | 28.3 | 29.13 | 19.42 | -1.02 (-3.38%) | 3,496,416 |
| 9 May 2016 | CNY | 32.01 | 32.51 | 30.15 | 30.15 | 20.1 | -3.35 (-10%) | 3,582,103 |
| 6 May 2016 | CNY | 35.5 | 35.88 | 32.55 | 33.5 | 22.3333 | -1.8 (-5.10%) | 3,836,500 |
| 5 May 2016 | CNY | 35.3 | 35.3 | 35.3 | 35.3 | 23.5333 | 0.0 (0.0%) | 0 |
| 4 May 2016 | CNY | 35.3 | 35.3 | 35.3 | 35.3 | 23.5333 | 0.0 (0.0%) | 0 |
| 3 May 2016 | CNY | 35.3 | 35.3 | 35.3 | 35.3 | 23.5333 | 0.0 (0.0%) | 0 |
| 29 Apr 2016 | CNY | 34.71 | 35.65 | 34.7 | 35.3 | 23.5333 | +0.09 (+0.26%) | 1,013,699 |
| 28 Apr 2016 | CNY | 35.5 | 36.36 | 34.56 | 35.21 | 23.4733 | -0.93 (-2.57%) | 1,342,665 |
| 27 Apr 2016 | CNY | 35.45 | 36.99 | 34.93 | 36.14 | 24.0933 | +0.71 (+2.00%) | 1,826,787 |
| 26 Apr 2016 | CNY | 35.4 | 35.58 | 34.87 | 35.43 | 23.62 | +0.23 (+0.65%) | 1,212,165 |
| 25 Apr 2016 | CNY | 35.2 | 35.5 | 34.76 | 35.2 | 23.4667 | -0.12 (-0.34%) | 1,027,090 |
| 22 Apr 2016 | CNY | 34.7 | 35.35 | 33.5 | 35.32 | 23.5467 | +0.41 (+1.17%) | 2,108,500 |
| 21 Apr 2016 | CNY | 35.47 | 36.03 | 34.62 | 34.91 | 23.2733 | -0.88 (-2.46%) | 1,546,556 |
| 20 Apr 2016 | CNY | 36.13 | 36.9 | 33.12 | 35.79 | 23.86 | -1 (-2.72%) | 2,897,669 |
| 19 Apr 2016 | CNY | 36.97 | 36.99 | 35.8 | 36.79 | 24.5267 | -0.01 (-0.03%) | 2,046,240 |
| 18 Apr 2016 | CNY | 36.25 | 37.29 | 35.12 | 36.8 | 24.5333 | +0.31 (+0.85%) | 3,373,879 |
| 15 Apr 2016 | CNY | 34.52 | 37.88 | 34.52 | 36.49 | 24.3267 | +1.61 (+4.62%) | 4,921,164 |
| 14 Apr 2016 | CNY | 34.85 | 35.1 | 34 | 34.88 | 23.2533 | +0.26 (+0.75%) | 2,935,462 |
| 13 Apr 2016 | CNY | 34.53 | 35.2 | 34.01 | 34.62 | 23.08 | +0.13 (+0.38%) | 3,311,024 |
| 12 Apr 2016 | CNY | 33.01 | 35.33 | 32.61 | 34.49 | 22.9933 | +1.05 (+3.14%) | 4,110,204 |
| 11 Apr 2016 | CNY | 32.21 | 33.78 | 31.74 | 33.44 | 22.2933 | +1.89 (+5.99%) | 4,198,000 |
