| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jul 2016 | CNY | 22.1 | 23.95 | 21.3 | 23.95 | 23.95 | +2.18 (+10.01%) | 72,436,616 |
| 4 Jul 2016 | CNY | 21.55 | 21.77 | 20.6 | 21.77 | 21.77 | +1.98 (+10.01%) | 30,594,600 |
| 1 Jul 2016 | CNY | 19 | 20.43 | 18.9 | 19.79 | 19.79 | +1.19 (+6.40%) | 44,178,719 |
| 30 Jun 2016 | CNY | 18.7 | 19.57 | 18.55 | 18.6 | 18.6 | -0.44 (-2.31%) | 33,849,223 |
| 29 Jun 2016 | CNY | 18.02 | 19.43 | 17.8 | 19.04 | 19.04 | +0.92 (+5.08%) | 43,854,739 |
| 28 Jun 2016 | CNY | 17.88 | 18.58 | 17.42 | 18.12 | 18.12 | +0.17 (+0.95%) | 42,024,422 |
| 27 Jun 2016 | CNY | 17.89 | 18.35 | 17.63 | 17.95 | 17.95 | -0.48 (-2.60%) | 42,006,066 |
| 24 Jun 2016 | CNY | 17.3 | 18.59 | 16.81 | 18.43 | 18.43 | +1.53 (+9.05%) | 71,917,750 |
| 23 Jun 2016 | CNY | 16.72 | 17.13 | 16.53 | 16.9 | 16.9 | +0.14 (+0.84%) | 29,038,366 |
| 22 Jun 2016 | CNY | 16.43 | 16.95 | 16.21 | 16.76 | 16.76 | -0.2 (-1.18%) | 25,582,732 |
| 21 Jun 2016 | CNY | 17.5 | 18 | 16.51 | 16.96 | 16.96 | -0.56 (-3.20%) | 42,683,514 |
| 20 Jun 2016 | CNY | 17.79 | 18.38 | 17.04 | 17.52 | 17.52 | -0.24 (-1.35%) | 35,535,097 |
| 17 Jun 2016 | CNY | 17.15 | 18.63 | 17.01 | 17.76 | 17.76 | -0.01 (-0.06%) | 61,998,480 |
| 16 Jun 2016 | CNY | 16.52 | 17.77 | 16.05 | 17.77 | 17.77 | +1.62 (+10.03%) | 55,306,177 |
| 15 Jun 2016 | CNY | 15 | 16.37 | 15 | 16.15 | 16.15 | +0.91 (+5.97%) | 37,797,524 |
| 14 Jun 2016 | CNY | 15.4 | 15.68 | 14.9 | 15.24 | 15.24 | -0.49 (-3.12%) | 32,681,090 |
| 13 Jun 2016 | CNY | 15.81 | 16.49 | 15.63 | 15.73 | 15.73 | +0.38 (+2.48%) | 57,363,538 |
| 8 Jun 2016 | CNY | 14.61 | 15.49 | 14.61 | 15.35 | 15.35 | +0.64 (+4.35%) | 35,327,142 |
| 7 Jun 2016 | CNY | 15 | 15 | 14.55 | 14.71 | 14.71 | -0.22 (-1.47%) | 17,496,394 |
| 6 Jun 2016 | CNY | 15.3 | 15.5 | 14.83 | 14.93 | 14.93 | +0.46 (+3.18%) | 30,683,960 |
| 3 Jun 2016 | CNY | 14.47 | 14.58 | 14.18 | 14.47 | 14.47 | 0.0 (0.0%) | 17,994,626 |
| 2 Jun 2016 | CNY | 14.2 | 14.65 | 14.11 | 14.47 | 14.47 | +0.09 (+0.63%) | 21,586,434 |
| 1 Jun 2016 | CNY | 14.03 | 14.49 | 13.96 | 14.38 | 14.38 | +0.39 (+2.79%) | 22,426,090 |
| 31 May 2016 | CNY | 13.59 | 14.05 | 13.54 | 13.99 | 13.99 | +0.53 (+3.94%) | 16,769,101 |
| 30 May 2016 | CNY | 13.57 | 13.63 | 13.35 | 13.46 | 13.46 | -0.45 (-3.24%) | 12,270,315 |
| 27 May 2016 | CNY | 13.8 | 14.15 | 13.61 | 13.91 | 13.91 | -0.04 (-0.29%) | 16,314,414 |
| 26 May 2016 | CNY | 13.58 | 13.95 | 13.56 | 13.95 | 13.95 | +0.51 (+3.79%) | 18,226,008 |
| 25 May 2016 | CNY | 13.68 | 13.87 | 13.43 | 13.44 | 13.44 | -0.4 (-2.89%) | 15,837,131 |
| 24 May 2016 | CNY | 14.12 | 14.24 | 13.45 | 13.84 | 13.84 | -0.44 (-3.08%) | 18,968,641 |
| 23 May 2016 | CNY | 14.2 | 14.39 | 14.04 | 14.28 | 14.28 | +0.05 (+0.35%) | 14,407,931 |
