| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jun 2016 | CNY | 15.45 | 15.94 | 15.45 | 15.71 | 15.71 | +0.22 (+1.42%) | 3,240,535 |
| 16 Jun 2016 | CNY | 15.82 | 15.82 | 15.41 | 15.49 | 15.49 | -0.29 (-1.84%) | 3,816,987 |
| 15 Jun 2016 | CNY | 15 | 15.93 | 14.88 | 15.78 | 15.78 | +0.58 (+3.82%) | 4,202,890 |
| 14 Jun 2016 | CNY | 15 | 15.39 | 14.88 | 15.2 | 15.2 | +0.14 (+0.93%) | 3,226,425 |
| 13 Jun 2016 | CNY | 16.2 | 16.42 | 15.06 | 15.06 | 15.06 | -1.67 (-9.98%) | 6,664,290 |
| 8 Jun 2016 | CNY | 16.9 | 16.98 | 16.61 | 16.73 | 16.73 | -0.11 (-0.65%) | 4,196,390 |
| 7 Jun 2016 | CNY | 16.77 | 16.88 | 16.5 | 16.84 | 16.84 | +0.07 (+0.42%) | 4,554,101 |
| 6 Jun 2016 | CNY | 16.89 | 17.09 | 16.6 | 16.77 | 16.77 | -0.09 (-0.53%) | 5,038,359 |
| 3 Jun 2016 | CNY | 17.01 | 17.14 | 16.66 | 16.86 | 16.86 | -0.39 (-2.26%) | 8,388,292 |
| 2 Jun 2016 | CNY | 16.13 | 17.42 | 16.02 | 17.25 | 17.25 | +1.12 (+6.94%) | 10,946,350 |
| 1 Jun 2016 | CNY | 16.25 | 16.47 | 15.95 | 16.13 | 16.13 | +0.06 (+0.37%) | 7,675,545 |
| 31 May 2016 | CNY | 15.2 | 16.17 | 15.2 | 16.07 | 16.07 | +0.79 (+5.17%) | 6,743,350 |
| 30 May 2016 | CNY | 15.12 | 15.52 | 14.91 | 15.28 | 15.28 | -0.02 (-0.13%) | 3,101,175 |
| 27 May 2016 | CNY | 15.52 | 15.59 | 15.27 | 15.3 | 15.3 | -0.23 (-1.48%) | 3,359,731 |
| 26 May 2016 | CNY | 15.4 | 15.53 | 14.8 | 15.53 | 15.53 | +0.18 (+1.17%) | 4,468,376 |
| 25 May 2016 | CNY | 15.66 | 15.66 | 15.18 | 15.35 | 15.35 | +0.04 (+0.26%) | 3,439,404 |
| 24 May 2016 | CNY | 15.7 | 15.78 | 15.23 | 15.31 | 15.31 | -0.47 (-2.98%) | 3,624,164 |
| 23 May 2016 | CNY | 15.71 | 16.09 | 15.59 | 15.78 | 15.78 | +0.17 (+1.09%) | 5,311,143 |
| 20 May 2016 | CNY | 15.02 | 15.7 | 15.01 | 15.61 | 15.61 | +0.34 (+2.23%) | 4,042,634 |
| 19 May 2016 | CNY | 15.4 | 15.78 | 15.1 | 15.27 | 15.27 | -0.01 (-0.07%) | 4,961,481 |
| 18 May 2016 | CNY | 16.4 | 16.43 | 14.99 | 15.28 | 15.28 | -1.31 (-7.90%) | 6,292,769 |
| 17 May 2016 | CNY | 16.9 | 17.3 | 16.36 | 16.59 | 16.59 | -0.28 (-1.66%) | 5,025,582 |
| 16 May 2016 | CNY | 16.32 | 16.88 | 16.32 | 16.87 | 16.87 | +0.34 (+2.06%) | 4,517,949 |
| 13 May 2016 | CNY | 16.29 | 16.95 | 16.29 | 16.53 | 16.53 | +0.28 (+1.72%) | 5,509,421 |
| 12 May 2016 | CNY | 16.11 | 16.45 | 15.51 | 16.25 | 16.25 | -0.45 (-2.69%) | 6,156,582 |
| 11 May 2016 | CNY | 17.55 | 17.57 | 16.66 | 16.7 | 16.7 | -0.6 (-3.47%) | 8,610,147 |
| 10 May 2016 | CNY | 16.5 | 17.67 | 16.31 | 17.3 | 17.3 | +0.45 (+2.67%) | 9,607,987 |
| 9 May 2016 | CNY | 18.51 | 18.52 | 16.85 | 16.85 | 16.85 | -1.87 (-9.99%) | 13,090,551 |
| 6 May 2016 | CNY | 20.19 | 20.19 | 18.65 | 18.72 | 18.72 | -1.47 (-7.28%) | 20,874,503 |
| 5 May 2016 | CNY | 18.02 | 20.19 | 18.01 | 20.19 | 20.19 | +1.84 (+10.03%) | 25,084,173 |
