| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jun 2016 | CNY | 21.1177 | 21.3177 | 20.5941 | 21.2706 | 21.2706 | +0.135 (+0.64%) | 2,891,293 |
| 6 Jun 2016 | CNY | 20.3529 | 21.4059 | 20.3235 | 21.1353 | 21.1353 | +0.665 (+3.25%) | 4,511,971 |
| 3 Jun 2016 | CNY | 19.7294 | 20.5824 | 19.6294 | 20.4706 | 20.4706 | +0.741 (+3.76%) | 4,887,044 |
| 2 Jun 2016 | CNY | 19.6706 | 19.7588 | 19.3 | 19.7294 | 19.7294 | +0.135 (+0.69%) | 2,493,512 |
| 1 Jun 2016 | CNY | 19.4765 | 19.7941 | 19.4706 | 19.5941 | 19.5941 | +0.024 (+0.12%) | 2,771,079 |
| 31 May 2016 | CNY | 19.0882 | 19.6471 | 18.9353 | 19.5706 | 19.5706 | +0.629 (+3.32%) | 3,131,133 |
| 30 May 2016 | CNY | 18.7059 | 18.9412 | 18.5294 | 18.9412 | 18.9412 | +0.088 (+0.47%) | 1,573,205 |
| 27 May 2016 | CNY | 19.1059 | 19.1059 | 18.7529 | 18.8529 | 18.8529 | -0.194 (-1.02%) | 1,541,220 |
| 26 May 2016 | CNY | 19.2353 | 19.5765 | 18.4235 | 19.0471 | 19.0471 | -0.294 (-1.52%) | 2,059,570 |
| 25 May 2016 | CNY | 19.7471 | 19.7529 | 18.8765 | 19.3412 | 19.3412 | -0.123 (-0.63%) | 1,737,740 |
| 24 May 2016 | CNY | 19.0882 | 19.6177 | 18.5412 | 19.4647 | 19.4647 | +0.318 (+1.66%) | 2,363,957 |
| 23 May 2016 | CNY | 18.5353 | 19.1765 | 18.5294 | 19.1471 | 19.1471 | +0.5 (+2.68%) | 2,680,068 |
| 20 May 2016 | CNY | 18.9118 | 18.9765 | 18.1235 | 18.6471 | 18.6471 | -0.588 (-3.06%) | 1,851,888 |
| 19 May 2016 | CNY | 19.4118 | 19.7353 | 19.2353 | 19.2353 | 19.2353 | -0.182 (-0.94%) | 996,302 |
| 18 May 2016 | CNY | 20.5177 | 20.6471 | 19.4059 | 19.4177 | 19.4177 | -1.229 (-5.95%) | 1,573,144 |
| 17 May 2016 | CNY | 20.7706 | 20.7706 | 20.5 | 20.6471 | 20.6471 | -0.153 (-0.74%) | 659,863 |
| 16 May 2016 | CNY | 20.1353 | 20.8824 | 20.1353 | 20.8 | 20.8 | +0.218 (+1.06%) | 686,327 |
| 13 May 2016 | CNY | 20.7647 | 21.1177 | 20.4706 | 20.5824 | 20.5824 | -0.182 (-0.88%) | 661,838 |
| 12 May 2016 | CNY | 20.4177 | 21.1765 | 19.9529 | 20.7647 | 20.7647 | +0.229 (+1.12%) | 1,470,185 |
| 11 May 2016 | CNY | 20.6765 | 20.8235 | 20.5059 | 20.5353 | 20.5353 | -0.065 (-0.31%) | 746,978 |
| 10 May 2016 | CNY | 21.4059 | 21.4059 | 20.4412 | 20.6 | 20.6 | -0.635 (-2.99%) | 1,679,239 |
| 9 May 2016 | CNY | 21.2353 | 21.4235 | 20.0294 | 21.2353 | 21.2353 | -0.082 (-0.39%) | 2,212,363 |
| 6 May 2016 | CNY | 22.3824 | 22.4647 | 21.1824 | 21.3177 | 21.3177 | -0.965 (-4.33%) | 2,411,762 |
| 5 May 2016 | CNY | 22.4235 | 22.4235 | 22.0177 | 22.2824 | 22.2824 | -0.135 (-0.60%) | 1,320,288 |
| 4 May 2016 | CNY | 22.1706 | 22.6177 | 21.8882 | 22.4177 | 22.4177 | +0.212 (+0.95%) | 2,164,431 |
| 3 May 2016 | CNY | 21.5941 | 22.3471 | 21.3529 | 22.2059 | 22.2059 | +0.612 (+2.83%) | 1,567,194 |
| 29 Apr 2016 | CNY | 21.2647 | 22.1 | 21.2588 | 21.5941 | 21.5941 | +0.035 (+0.16%) | 1,270,920 |
| 28 Apr 2016 | CNY | 21.8882 | 22.2588 | 20.8824 | 21.5588 | 21.5588 | -0.482 (-2.19%) | 2,010,965 |
| 27 Apr 2016 | CNY | 21.5059 | 22.6235 | 21.2941 | 22.0412 | 22.0412 | +0.641 (+3.00%) | 3,150,139 |
| 26 Apr 2016 | CNY | 21.0765 | 21.4412 | 21.0529 | 21.4 | 21.4 | +0.335 (+1.59%) | 1,696,424 |
