| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jun 2016 | CNY | 35.21 | 35.9 | 34.5 | 35.78 | 35.78 | +0.1 (+0.28%) | 3,221,707 |
| 7 Jun 2016 | CNY | 35.13 | 35.85 | 34.5 | 35.68 | 35.68 | +0.67 (+1.91%) | 3,462,079 |
| 6 Jun 2016 | CNY | 35.39 | 35.7 | 34.7 | 35.01 | 35.01 | -0.75 (-2.10%) | 4,507,673 |
| 3 Jun 2016 | CNY | 33.33 | 36.45 | 32.91 | 35.76 | 35.76 | +2.41 (+7.23%) | 7,978,498 |
| 2 Jun 2016 | CNY | 32.75 | 33.48 | 32.68 | 33.35 | 33.35 | +0.23 (+0.69%) | 2,999,702 |
| 1 Jun 2016 | CNY | 33.07 | 33.69 | 32.5 | 33.12 | 33.12 | +0.33 (+1.01%) | 4,280,659 |
| 31 May 2016 | CNY | 31.31 | 32.8 | 30.6 | 32.79 | 32.79 | +11.821 (+56.37%) | 5,131,574 |
| 31 May 2016 |
|
|||||||
| 30 May 2016 | CNY | 32 | 32 | 30.9067 | 31.4533 | 31.4533 | -0.593 (-1.85%) | 2,021,079 |
| 27 May 2016 | CNY | 32.3867 | 32.3867 | 31.34 | 32.0467 | 32.0467 | +0.053 (+0.17%) | 3,274,302 |
| 26 May 2016 | CNY | 31.5667 | 32.1867 | 31 | 31.9933 | 31.9933 | +0.333 (+1.05%) | 3,566,416 |
| 25 May 2016 | CNY | 31.5333 | 32.2 | 30.8533 | 31.66 | 31.66 | +0.34 (+1.09%) | 4,122,922 |
| 24 May 2016 | CNY | 30.7 | 31.32 | 29.9067 | 31.32 | 31.32 | +0.36 (+1.16%) | 3,277,332 |
| 23 May 2016 | CNY | 30.8 | 31.6667 | 30.6733 | 30.96 | 30.96 | +0.453 (+1.49%) | 3,564,889 |
| 20 May 2016 | CNY | 29.5467 | 30.5667 | 29.1067 | 30.5067 | 30.5067 | +0.487 (+1.62%) | 2,412,895 |
| 19 May 2016 | CNY | 29.5333 | 30.64 | 28.82 | 30.02 | 30.02 | +0.28 (+0.94%) | 1,929,439 |
| 18 May 2016 | CNY | 30.3333 | 31.2467 | 29.1333 | 29.74 | 29.74 | -0.94 (-3.06%) | 2,963,565 |
| 17 May 2016 | CNY | 29.4467 | 30.9933 | 28.8533 | 30.68 | 30.68 | +1.24 (+4.21%) | 5,433,180 |
| 16 May 2016 | CNY | 28.5333 | 29.4933 | 28.34 | 29.44 | 29.44 | +0.54 (+1.87%) | 1,763,254 |
| 13 May 2016 | CNY | 29.0667 | 29.66 | 28.72 | 28.9 | 28.9 | -0.153 (-0.53%) | 1,598,461 |
| 12 May 2016 | CNY | 28.8867 | 29.0533 | 26.74 | 29.0533 | 29.0533 | +0.18 (+0.62%) | 2,198,146 |
| 11 May 2016 | CNY | 29.98 | 30.0267 | 28.4 | 28.8733 | 28.8733 | -0.947 (-3.17%) | 2,203,960 |
| 10 May 2016 | CNY | 28.6067 | 30.3267 | 28.0467 | 29.82 | 29.82 | +1.787 (+6.37%) | 3,908,040 |
| 9 May 2016 | CNY | 29 | 29 | 27.94 | 28.0333 | 28.0333 | -1.3 (-4.43%) | 1,816,200 |
| 6 May 2016 | CNY | 29.9933 | 30.4 | 28.6733 | 29.3333 | 29.3333 | -0.487 (-1.63%) | 2,578,033 |
| 5 May 2016 | CNY | 29.6333 | 30.2467 | 29.48 | 29.82 | 29.82 | +0.293 (+0.99%) | 1,480,674 |
| 4 May 2016 | CNY | 29.4 | 29.6267 | 29.1333 | 29.5267 | 29.5267 | +0.12 (+0.41%) | 1,729,012 |
| 3 May 2016 | CNY | 28.92 | 29.4667 | 28.7 | 29.4067 | 29.4067 | +0.487 (+1.68%) | 1,527,076 |
| 29 Apr 2016 | CNY | 28.5933 | 29.1333 | 28.0067 | 28.92 | 28.92 | +0.253 (+0.88%) | 1,732,692 |
| 28 Apr 2016 | CNY | 28.3 | 28.6667 | 27.5267 | 28.6667 | 28.6667 | +0.733 (+2.63%) | 1,576,911 |
| 27 Apr 2016 | CNY | 29.1333 | 29.1333 | 27.9333 | 27.9333 | 27.9333 | -0.733 (-2.56%) | 1,525,239 |
