| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2016 | CNY | 14.64 | 14.71 | 14.5 | 14.52 | 14.52 | +0.07 (+0.48%) | 3,132,947 |
| 31 May 2016 | CNY | 13.88 | 14.57 | 13.88 | 14.45 | 14.45 | +0.57 (+4.11%) | 3,442,011 |
| 30 May 2016 | CNY | 13.95 | 14.2 | 13.7 | 13.88 | 13.88 | -0.25 (-1.77%) | 1,643,150 |
| 27 May 2016 | CNY | 14.22 | 14.27 | 14.03 | 14.13 | 14.13 | -0.07 (-0.49%) | 1,683,500 |
| 26 May 2016 | CNY | 14.25 | 14.37 | 13.8 | 14.2 | 14.2 | -0.13 (-0.91%) | 2,392,785 |
| 25 May 2016 | CNY | 14.43 | 14.6 | 14.16 | 14.33 | 14.33 | +0.02 (+0.14%) | 2,074,692 |
| 24 May 2016 | CNY | 14.62 | 14.62 | 14.11 | 14.31 | 14.31 | -0.31 (-2.12%) | 2,446,251 |
| 23 May 2016 | CNY | 14.5 | 14.8 | 14.3 | 14.62 | 14.62 | +0.35 (+2.45%) | 2,907,732 |
| 20 May 2016 | CNY | 14.05 | 14.28 | 14 | 14.27 | 14.27 | -0.05 (-0.35%) | 2,056,373 |
| 19 May 2016 | CNY | 14.3 | 14.74 | 14.2 | 14.32 | 14.32 | -0.12 (-0.83%) | 2,464,599 |
| 18 May 2016 | CNY | 15.52 | 15.52 | 14.1 | 14.44 | 14.44 | -16.59 (-53.46%) | 3,822,556 |
| 18 May 2016 |
|
|||||||
| 17 May 2016 | CNY | 15.75 | 15.905 | 15.49 | 15.515 | 15.515 | -0.205 (-1.30%) | 4,187,140 |
| 16 May 2016 | CNY | 15.6 | 15.77 | 15.325 | 15.72 | 15.72 | +0.245 (+1.58%) | 4,483,626 |
| 13 May 2016 | CNY | 14.955 | 15.5 | 14.955 | 15.475 | 15.475 | +0.515 (+3.44%) | 3,685,730 |
| 12 May 2016 | CNY | 15.1 | 15.15 | 14.44 | 14.96 | 14.96 | -0.495 (-3.20%) | 3,113,592 |
| 11 May 2016 | CNY | 14.9 | 15.945 | 14.9 | 15.455 | 15.455 | +0.895 (+6.15%) | 5,951,640 |
| 10 May 2016 | CNY | 14.525 | 14.75 | 14.425 | 14.56 | 14.56 | +0.035 (+0.24%) | 1,672,782 |
| 9 May 2016 | CNY | 14.93 | 14.93 | 14.45 | 14.525 | 14.525 | -0.615 (-4.06%) | 2,673,284 |
| 6 May 2016 | CNY | 15.77 | 15.925 | 15.125 | 15.14 | 15.14 | -0.635 (-4.03%) | 3,672,158 |
| 5 May 2016 | CNY | 15.59 | 15.775 | 15.565 | 15.775 | 15.775 | +0.085 (+0.54%) | 2,418,350 |
| 4 May 2016 | CNY | 15.825 | 15.92 | 15.6 | 15.69 | 15.69 | -0.13 (-0.82%) | 2,598,580 |
| 3 May 2016 | CNY | 15.135 | 15.87 | 15.135 | 15.82 | 15.82 | +0.675 (+4.46%) | 2,995,608 |
| 29 Apr 2016 | CNY | 15.2 | 15.45 | 15.04 | 15.145 | 15.145 | -0.115 (-0.75%) | 1,409,672 |
| 28 Apr 2016 | CNY | 15.365 | 15.545 | 15.035 | 15.26 | 15.26 | -0.1 (-0.65%) | 1,729,880 |
| 27 Apr 2016 | CNY | 15.51 | 15.695 | 15.345 | 15.36 | 15.36 | -0.15 (-0.97%) | 1,953,136 |
| 26 Apr 2016 | CNY | 15.48 | 15.63 | 15.2 | 15.51 | 15.51 | +0.03 (+0.19%) | 2,090,460 |
| 25 Apr 2016 | CNY | 15.1 | 15.75 | 14.955 | 15.48 | 15.48 | +0.235 (+1.54%) | 2,965,376 |
| 22 Apr 2016 | CNY | 15 | 15.29 | 14.775 | 15.245 | 15.245 | +0.17 (+1.13%) | 2,302,742 |
| 21 Apr 2016 | CNY | 15.37 | 15.45 | 15.055 | 15.075 | 15.075 | -0.3 (-1.95%) | 3,497,512 |
| 20 Apr 2016 | CNY | 16.695 | 16.775 | 15.015 | 15.375 | 15.375 | -1.28 (-7.69%) | 6,060,578 |
