| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2016 | CNY | 24.7188 | 25.8375 | 24.7125 | 25.8125 | 25.8125 | +1.094 (+4.42%) | 4,043,963 |
| 30 May 2016 | CNY | 24.6938 | 25.1875 | 24.375 | 24.7188 | 24.7188 | -0.144 (-0.58%) | 2,418,374 |
| 27 May 2016 | CNY | 24.4063 | 25.1813 | 24.4063 | 24.8625 | 24.8625 | +0.456 (+1.87%) | 3,409,476 |
| 26 May 2016 | CNY | 23.925 | 24.4063 | 23.4313 | 24.4063 | 24.4063 | +0.169 (+0.70%) | 2,216,828 |
| 25 May 2016 | CNY | 23.9875 | 24.25 | 23.7625 | 24.2375 | 24.2375 | +0.506 (+2.13%) | 2,042,129 |
| 24 May 2016 | CNY | 24.1938 | 24.1938 | 23.5813 | 23.7313 | 23.7313 | -0.494 (-2.04%) | 1,771,633 |
| 23 May 2016 | CNY | 23.9313 | 24.375 | 23.8813 | 24.225 | 24.225 | +0.475 (+2%) | 2,252,166 |
| 20 May 2016 | CNY | 23.5625 | 23.75 | 23.125 | 23.75 | 23.75 | +0.037 (+0.16%) | 1,683,524 |
| 19 May 2016 | CNY | 23.6875 | 24.25 | 23.625 | 23.7125 | 23.7125 | +0.025 (+0.11%) | 1,856,094 |
| 18 May 2016 | CNY | 24.3 | 24.3 | 23.4625 | 23.6875 | 23.6875 | -1 (-4.05%) | 3,152,374 |
| 17 May 2016 | CNY | 24.9813 | 25.3125 | 24.2563 | 24.6875 | 24.6875 | -0.225 (-0.90%) | 3,113,396 |
| 16 May 2016 | CNY | 24.9313 | 24.9938 | 24.0625 | 24.9125 | 24.9125 | -0.044 (-0.18%) | 3,645,163 |
| 13 May 2016 | CNY | 24.9563 | 25.5563 | 24.75 | 24.9563 | 24.9563 | -0.369 (-1.46%) | 3,172,856 |
| 12 May 2016 | CNY | 25.2125 | 25.7688 | 23.4125 | 25.325 | 25.325 | -0.688 (-2.64%) | 5,457,574 |
| 11 May 2016 | CNY | 25.1875 | 26.6063 | 24.7313 | 26.0125 | 26.0125 | +0.963 (+3.84%) | 9,671,150 |
| 10 May 2016 | CNY | 23.7188 | 25.2938 | 23.6188 | 25.05 | 25.05 | +1.438 (+6.09%) | 5,627,641 |
| 9 May 2016 | CNY | 24.1 | 24.1 | 23.325 | 23.6125 | 23.6125 | -0.512 (-2.12%) | 2,839,883 |
| 6 May 2016 | CNY | 25.4688 | 25.625 | 24.1125 | 24.125 | 24.125 | -1.231 (-4.86%) | 4,579,560 |
| 5 May 2016 | CNY | 25.2188 | 25.4688 | 24.8625 | 25.3563 | 25.3563 | +0.156 (+0.62%) | 2,807,640 |
| 4 May 2016 | CNY | 24.8375 | 25.4938 | 24.7 | 25.2 | 25.2 | +0.381 (+1.54%) | 4,678,734 |
| 3 May 2016 | CNY | 24.0625 | 24.9563 | 23.775 | 24.8188 | 24.8188 | +0.769 (+3.20%) | 3,794,393 |
| 29 Apr 2016 | CNY | 24.0688 | 24.2375 | 23.875 | 24.05 | 24.05 | -0.244 (-1.00%) | 2,331,435 |
| 28 Apr 2016 | CNY | 24.6375 | 24.8438 | 23.6625 | 24.2938 | 24.2938 | -0.356 (-1.45%) | 3,609,124 |
| 27 Apr 2016 | CNY | 24.8125 | 25.175 | 24.6438 | 24.65 | 24.65 | -0.163 (-0.65%) | 3,048,155 |
| 26 Apr 2016 | CNY | 24.2813 | 24.8688 | 24.0375 | 24.8125 | 24.8125 | +0.494 (+2.03%) | 3,176,966 |
| 25 Apr 2016 | CNY | 24.25 | 24.5313 | 23.625 | 24.3188 | 24.3188 | -0.019 (-0.08%) | 3,065,280 |
| 22 Apr 2016 | CNY | 23.4938 | 24.3563 | 23.325 | 24.3375 | 24.3375 | +0.769 (+3.26%) | 3,458,449 |
| 21 Apr 2016 | CNY | 24.3625 | 24.7188 | 23.4875 | 23.5688 | 23.5688 | -0.963 (-3.92%) | 4,610,892 |
| 20 Apr 2016 | CNY | 26.9563 | 26.975 | 24.0875 | 24.5313 | 24.5313 | -2.231 (-8.34%) | 7,554,292 |
| 19 Apr 2016 | CNY | 27.2 | 27.4625 | 26.5313 | 26.7625 | 26.7625 | -0.4 (-1.47%) | 4,716,803 |
