| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jun 2016 | CNY | 15.8 | 15.94 | 15.125 | 15.18 | 15.18 | -0.905 (-5.63%) | 3,200,072 |
| 8 Jun 2016 | CNY | 16.315 | 16.315 | 15.855 | 16.085 | 16.085 | -0.215 (-1.32%) | 3,224,916 |
| 7 Jun 2016 | CNY | 16.05 | 16.33 | 16.02 | 16.3 | 16.3 | +0.26 (+1.62%) | 4,015,788 |
| 6 Jun 2016 | CNY | 16.24 | 16.24 | 15.95 | 16.04 | 16.04 | -0.11 (-0.68%) | 5,970,122 |
| 3 Jun 2016 | CNY | 15.96 | 16.25 | 15.775 | 16.15 | 16.15 | +0.19 (+1.19%) | 6,514,272 |
| 2 Jun 2016 | CNY | 15.775 | 16.05 | 15.75 | 15.96 | 15.96 | +0.205 (+1.30%) | 3,724,996 |
| 1 Jun 2016 | CNY | 15.95 | 15.975 | 15.7 | 15.755 | 15.755 | -0.17 (-1.07%) | 4,774,660 |
| 31 May 2016 | CNY | 15.3 | 15.93 | 15.29 | 15.925 | 15.925 | +0.485 (+3.14%) | 3,402,246 |
| 30 May 2016 | CNY | 15.225 | 15.62 | 15.105 | 15.44 | 15.44 | -0.01 (-0.06%) | 1,327,004 |
| 27 May 2016 | CNY | 15.25 | 15.525 | 15.085 | 15.45 | 15.45 | +0.2 (+1.31%) | 1,618,492 |
| 26 May 2016 | CNY | 15.42 | 15.42 | 14.755 | 15.25 | 15.25 | -0.14 (-0.91%) | 2,037,940 |
| 25 May 2016 | CNY | 16.045 | 16.13 | 15.295 | 15.39 | 15.39 | -0.61 (-3.81%) | 5,413,342 |
| 24 May 2016 | CNY | 16.425 | 16.425 | 15.91 | 16 | 16 | +0.05 (+0.31%) | 2,450,786 |
| 23 May 2016 | CNY | 16.095 | 16.445 | 15.75 | 15.95 | 15.95 | -0.145 (-0.90%) | 3,876,648 |
| 20 May 2016 | CNY | 15.5 | 16.095 | 15.35 | 16.095 | 16.095 | +0.39 (+2.48%) | 2,669,278 |
| 19 May 2016 | CNY | 15.315 | 15.84 | 15.305 | 15.705 | 15.705 | +0.19 (+1.22%) | 2,609,394 |
| 18 May 2016 | CNY | 15.335 | 15.895 | 15.28 | 15.515 | 15.515 | +0.015 (+0.10%) | 4,122,114 |
| 17 May 2016 | CNY | 15.25 | 15.75 | 15.085 | 15.5 | 15.5 | +0.355 (+2.34%) | 3,315,886 |
| 16 May 2016 | CNY | 14.985 | 15.48 | 14.775 | 15.145 | 15.145 | +0.125 (+0.83%) | 2,135,744 |
| 13 May 2016 | CNY | 15.39 | 15.5 | 14.89 | 15.02 | 15.02 | -0.47 (-3.03%) | 1,926,452 |
| 12 May 2016 | CNY | 15.3 | 15.5 | 14.505 | 15.49 | 15.49 | +0.14 (+0.91%) | 2,153,624 |
| 11 May 2016 | CNY | 15.425 | 15.715 | 15.31 | 15.35 | 15.35 | 0.0 (0.0%) | 2,235,816 |
| 10 May 2016 | CNY | 15.55 | 15.6 | 15.28 | 15.35 | 15.35 | -0.205 (-1.32%) | 1,617,242 |
| 9 May 2016 | CNY | 15.7 | 15.735 | 15 | 15.555 | 15.555 | -0.335 (-2.11%) | 3,099,418 |
| 6 May 2016 | CNY | 16.4 | 16.52 | 15.56 | 15.89 | 15.89 | -0.51 (-3.11%) | 5,700,664 |
| 5 May 2016 | CNY | 16.55 | 16.63 | 16.27 | 16.4 | 16.4 | -0.32 (-1.91%) | 4,587,898 |
| 4 May 2016 | CNY | 16.59 | 16.74 | 16.425 | 16.72 | 16.72 | +0.145 (+0.87%) | 4,663,666 |
| 3 May 2016 | CNY | 16.355 | 16.575 | 16.1 | 16.575 | 16.575 | +0.325 (+2%) | 5,630,212 |
| 29 Apr 2016 | CNY | 16.785 | 16.99 | 16.15 | 16.25 | 16.25 | -0.815 (-4.78%) | 4,849,594 |
| 28 Apr 2016 | CNY | 17.695 | 17.775 | 16.485 | 17.065 | 17.065 | -0.63 (-3.56%) | 4,446,602 |
