| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jun 2016 | CNY | 27.45 | 28.08 | 27.08 | 27.42 | 27.42 | -0.18 (-0.65%) | 2,491,738 |
| 16 Jun 2016 | CNY | 27.4 | 27.77 | 26.61 | 27.6 | 27.6 | +0.22 (+0.80%) | 3,245,451 |
| 15 Jun 2016 | CNY | 25.88 | 27.98 | 25.88 | 27.38 | 27.38 | +1.14 (+4.34%) | 3,263,150 |
| 14 Jun 2016 | CNY | 26.8 | 27.05 | 25.8 | 26.24 | 26.24 | -0.83 (-3.07%) | 3,784,244 |
| 13 Jun 2016 | CNY | 28.9 | 29.38 | 27.07 | 27.07 | 27.07 | -3.01 (-10.01%) | 3,750,442 |
| 8 Jun 2016 | CNY | 32.43 | 32.43 | 29.5 | 30.08 | 30.08 | -90.505 (-75.05%) | 4,638,171 |
| 8 Jun 2016 |
|
|||||||
| 7 Jun 2016 | CNY | 31.4 | 32.2 | 31.12 | 32.156 | 32.156 | +0.716 (+2.28%) | 5,107,157 |
| 6 Jun 2016 | CNY | 32.4 | 32.4 | 30.764 | 31.44 | 31.44 | -1.552 (-4.70%) | 6,206,667 |
| 3 Jun 2016 | CNY | 33.4 | 33.4 | 32.404 | 32.992 | 32.992 | -0.4 (-1.20%) | 5,541,072 |
| 2 Jun 2016 | CNY | 31.076 | 33.792 | 31.04 | 33.392 | 33.392 | +2.632 (+8.56%) | 6,628,617 |
| 1 Jun 2016 | CNY | 30.152 | 31.108 | 30.004 | 30.76 | 30.76 | +0.72 (+2.40%) | 3,698,022 |
| 31 May 2016 | CNY | 28.196 | 30.356 | 28.196 | 30.04 | 30.04 | +1.8 (+6.37%) | 3,133,925 |
| 30 May 2016 | CNY | 28.636 | 29.028 | 28.08 | 28.24 | 28.24 | -0.52 (-1.81%) | 2,140,970 |
| 27 May 2016 | CNY | 28.6 | 29.344 | 28.204 | 28.76 | 28.76 | +0.02 (+0.07%) | 1,817,042 |
| 26 May 2016 | CNY | 28.72 | 28.916 | 27.68 | 28.74 | 28.74 | -0.132 (-0.46%) | 1,540,532 |
| 25 May 2016 | CNY | 28.804 | 29.24 | 28.6 | 28.872 | 28.872 | +0.072 (+0.25%) | 1,179,942 |
| 24 May 2016 | CNY | 29.2 | 29.576 | 28.56 | 28.8 | 28.8 | -1.116 (-3.73%) | 1,773,415 |
| 23 May 2016 | CNY | 28.76 | 29.996 | 28.6 | 29.916 | 29.916 | +1.328 (+4.65%) | 1,579,275 |
| 20 May 2016 | CNY | 27.996 | 28.632 | 27.44 | 28.588 | 28.588 | +0.396 (+1.40%) | 1,173,792 |
| 19 May 2016 | CNY | 28.352 | 29.064 | 28.08 | 28.192 | 28.192 | +0.104 (+0.37%) | 1,452,775 |
| 18 May 2016 | CNY | 29.9 | 29.9 | 27.5 | 28.088 | 28.088 | -1.832 (-6.12%) | 1,666,230 |
| 17 May 2016 | CNY | 29.74 | 30.5 | 29.724 | 29.92 | 29.92 | +0.016 (+0.05%) | 1,108,747 |
| 16 May 2016 | CNY | 29.012 | 30 | 29.012 | 29.904 | 29.904 | +0.892 (+3.07%) | 980,932 |
| 13 May 2016 | CNY | 28.56 | 29.464 | 28.56 | 29.012 | 29.012 | +0.452 (+1.58%) | 1,327,850 |
| 12 May 2016 | CNY | 28.8 | 28.8 | 27.38 | 28.56 | 28.56 | -1.04 (-3.51%) | 1,398,760 |
| 11 May 2016 | CNY | 30.356 | 30.6 | 29.6 | 29.6 | 29.6 | -0.44 (-1.46%) | 1,404,567 |
| 10 May 2016 | CNY | 30.392 | 30.72 | 29.872 | 30.04 | 30.04 | -0.524 (-1.71%) | 1,488,512 |
| 9 May 2016 | CNY | 33.92 | 33.96 | 30.528 | 30.564 | 30.564 | -3.356 (-9.89%) | 3,680,195 |
| 6 May 2016 | CNY | 32.72 | 36.124 | 32.6 | 33.92 | 33.92 | +1.08 (+3.29%) | 5,757,197 |
| 5 May 2016 | CNY | 34 | 34 | 31.68 | 32.84 | 32.84 | +1.16 (+3.66%) | 2,097,835 |
