| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jun 2016 | CNY | 27.1 | 27.58 | 26.81 | 27.48 | 27.48 | +0.08 (+0.29%) | 15,423,570 |
| 1 Jun 2016 | CNY | 26.89 | 28.28 | 26.58 | 27.4 | 27.4 | +0.41 (+1.52%) | 25,070,062 |
| 31 May 2016 | CNY | 25.5 | 27.17 | 25.5 | 26.99 | 26.99 | +1.43 (+5.59%) | 19,986,933 |
| 30 May 2016 | CNY | 26.01 | 26.27 | 25.13 | 25.56 | 25.56 | -1.02 (-3.84%) | 13,798,560 |
| 27 May 2016 | CNY | 26 | 27.17 | 25.8 | 26.58 | 26.58 | +0.03 (+0.11%) | 26,544,388 |
| 26 May 2016 | CNY | 24.96 | 27.27 | 24.72 | 26.55 | 26.55 | +1.59 (+6.37%) | 32,695,402 |
| 25 May 2016 | CNY | 25.18 | 25.82 | 24.44 | 24.96 | 24.96 | +0.09 (+0.36%) | 14,185,163 |
| 24 May 2016 | CNY | 24.8 | 25 | 24.21 | 24.87 | 24.87 | -0.28 (-1.11%) | 11,148,781 |
| 23 May 2016 | CNY | 23.65 | 25.44 | 23.65 | 25.15 | 25.15 | +1.65 (+7.02%) | 14,894,112 |
| 20 May 2016 | CNY | 23.3 | 23.95 | 22.93 | 23.5 | 23.5 | -0.32 (-1.34%) | 7,903,767 |
| 19 May 2016 | CNY | 23.12 | 24.4 | 23.04 | 23.82 | 23.82 | +0.43 (+1.84%) | 10,872,674 |
| 18 May 2016 | CNY | 24.2 | 24.2 | 22.6 | 23.39 | 23.39 | -1.52 (-6.10%) | 14,420,064 |
| 17 May 2016 | CNY | 25.8 | 26.26 | 24.85 | 24.91 | 24.91 | -0.58 (-2.28%) | 23,040,883 |
| 16 May 2016 | CNY | 22.92 | 25.49 | 22.65 | 25.49 | 25.49 | +2.32 (+10.01%) | 17,617,547 |
| 13 May 2016 | CNY | 23.11 | 24.35 | 23.09 | 23.17 | 23.17 | -0.43 (-1.82%) | 11,515,654 |
| 12 May 2016 | CNY | 22.25 | 23.78 | 21.53 | 23.6 | 23.6 | +0.82 (+3.60%) | 10,770,109 |
| 11 May 2016 | CNY | 23.19 | 23.29 | 22.6 | 22.78 | 22.78 | -0.13 (-0.57%) | 6,990,019 |
| 10 May 2016 | CNY | 23.83 | 24.26 | 22.5 | 22.91 | 22.91 | -1.27 (-5.25%) | 10,489,671 |
| 9 May 2016 | CNY | 24.8 | 25.16 | 23.42 | 24.18 | 24.18 | -1.27 (-4.99%) | 13,870,794 |
| 6 May 2016 | CNY | 26.15 | 27.28 | 25.4 | 25.45 | 25.45 | -0.79 (-3.01%) | 23,471,874 |
| 5 May 2016 | CNY | 26.25 | 26.67 | 26.01 | 26.24 | 26.24 | -0.43 (-1.61%) | 12,840,717 |
| 4 May 2016 | CNY | 25.6 | 27.29 | 25.31 | 26.67 | 26.67 | +0.68 (+2.62%) | 17,780,063 |
| 3 May 2016 | CNY | 24.84 | 26.28 | 24.7 | 25.99 | 25.99 | +0.97 (+3.88%) | 17,380,373 |
| 29 Apr 2016 | CNY | 23.65 | 25.48 | 23.5 | 25.02 | 25.02 | +1.02 (+4.25%) | 15,180,027 |
| 28 Apr 2016 | CNY | 23.9 | 24.18 | 22.85 | 24 | 24 | +0.01 (+0.04%) | 7,615,814 |
| 27 Apr 2016 | CNY | 23.1 | 25.3 | 23.04 | 23.99 | 23.99 | +0.74 (+3.18%) | 10,827,240 |
| 26 Apr 2016 | CNY | 22.43 | 23.25 | 22.43 | 23.25 | 23.25 | +0.7 (+3.10%) | 4,797,361 |
| 25 Apr 2016 | CNY | 23 | 23 | 22.17 | 22.55 | 22.55 | -0.55 (-2.38%) | 3,527,338 |
| 22 Apr 2016 | CNY | 22.1 | 23.2 | 22.05 | 23.1 | 23.1 | +0.66 (+2.94%) | 4,306,974 |
| 21 Apr 2016 | CNY | 22.89 | 23.3 | 22.22 | 22.44 | 22.44 | -0.65 (-2.82%) | 5,529,670 |
