| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 May 2016 | CNY | 35.69 | 37.37 | 35.35 | 37.25 | 24.8333 | +1.45 (+4.05%) | 3,398,307 |
| 20 May 2016 | CNY | 36.01 | 36.61 | 35.27 | 35.8 | 23.8667 | -0.66 (-1.81%) | 3,043,434 |
| 19 May 2016 | CNY | 35.66 | 37.2 | 35.47 | 36.46 | 24.3067 | +0.4 (+1.11%) | 3,575,462 |
| 18 May 2016 | CNY | 36 | 37.12 | 34.88 | 36.06 | 24.04 | -1.14 (-3.06%) | 5,398,934 |
| 17 May 2016 | CNY | 37.73 | 39.88 | 37.01 | 37.2 | 24.8 | -0.48 (-1.27%) | 11,368,095 |
| 16 May 2016 | CNY | 35.4 | 38.42 | 35.25 | 37.68 | 25.12 | +2.35 (+6.65%) | 7,487,465 |
| 13 May 2016 | CNY | 35.03 | 36.59 | 34.51 | 35.33 | 23.5533 | -0.27 (-0.76%) | 6,009,427 |
| 12 May 2016 | CNY | 33.05 | 35.6 | 31.82 | 35.6 | 23.7333 | +1.1 (+3.19%) | 5,150,457 |
| 11 May 2016 | CNY | 34.1 | 35.79 | 33.57 | 34.5 | 23 | +0.5 (+1.47%) | 6,433,566 |
| 10 May 2016 | CNY | 32.5 | 34.51 | 30.2 | 34 | 22.6667 | +0.86 (+2.60%) | 5,274,028 |
| 9 May 2016 | CNY | 32.69 | 34.4 | 32.4 | 33.14 | 22.0933 | +0.02 (+0.06%) | 5,795,370 |
| 6 May 2016 | CNY | 33.24 | 34.5 | 33 | 33.12 | 22.08 | -0.08 (-0.24%) | 4,164,682 |
| 5 May 2016 | CNY | 32.67 | 33.4 | 32.65 | 33.2 | 22.1333 | +0.4 (+1.22%) | 2,197,423 |
| 4 May 2016 | CNY | 33.3 | 33.8 | 32.6 | 32.8 | 21.8667 | -0.58 (-1.74%) | 2,450,426 |
| 3 May 2016 | CNY | 32 | 33.73 | 31.8 | 33.38 | 22.2533 | +1.27 (+3.96%) | 3,211,732 |
| 29 Apr 2016 | CNY | 31.55 | 32.6 | 31.2 | 32.11 | 21.4067 | +0.55 (+1.74%) | 2,244,134 |
| 28 Apr 2016 | CNY | 31.48 | 31.74 | 31.08 | 31.56 | 21.04 | -0.12 (-0.38%) | 1,369,311 |
| 27 Apr 2016 | CNY | 31.88 | 32.02 | 31.58 | 31.68 | 21.12 | -0.24 (-0.75%) | 1,484,483 |
| 26 Apr 2016 | CNY | 31.52 | 31.97 | 31.33 | 31.92 | 21.28 | +0.08 (+0.25%) | 1,176,658 |
| 25 Apr 2016 | CNY | 32.99 | 32.99 | 31.5 | 31.84 | 21.2267 | 0.0 (0.0%) | 2,062,396 |
| 22 Apr 2016 | CNY | 31.48 | 31.86 | 30.57 | 31.84 | 21.2267 | +0.26 (+0.82%) | 1,354,894 |
| 21 Apr 2016 | CNY | 31.58 | 32.2 | 31.5 | 31.58 | 21.0533 | -0.18 (-0.57%) | 1,742,130 |
| 20 Apr 2016 | CNY | 34.5 | 34.83 | 31.28 | 31.76 | 21.1733 | -2.94 (-8.47%) | 4,245,256 |
| 19 Apr 2016 | CNY | 35 | 35.6 | 34.5 | 34.7 | 23.1333 | -0.58 (-1.64%) | 5,376,757 |
| 18 Apr 2016 | CNY | 33.89 | 35.5 | 33.51 | 35.28 | 23.52 | +1.68 (+5%) | 6,920,328 |
| 15 Apr 2016 | CNY | 33.9 | 33.96 | 33.2 | 33.6 | 22.4 | -0.24 (-0.71%) | 2,380,953 |
| 14 Apr 2016 | CNY | 33.88 | 34.08 | 33.39 | 33.84 | 22.56 | +0.05 (+0.15%) | 2,683,778 |
| 13 Apr 2016 | CNY | 33.26 | 33.87 | 33.26 | 33.79 | 22.5267 | +0.53 (+1.59%) | 3,105,179 |
| 12 Apr 2016 | CNY | 33.98 | 33.98 | 32.71 | 33.26 | 22.1733 | -0.69 (-2.03%) | 1,790,719 |
| 11 Apr 2016 | CNY | 33.4 | 34.2 | 33.25 | 33.95 | 22.6333 | +1.04 (+3.16%) | 3,469,788 |
