| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 May 2016 | CNY | 23.45 | 23.8 | 23.25 | 23.58 | 23.58 | +0.35 (+1.51%) | 5,378,839 |
| 20 May 2016 | CNY | 22.55 | 23.25 | 22.5 | 23.23 | 23.23 | +0.18 (+0.78%) | 5,101,747 |
| 19 May 2016 | CNY | 23.14 | 23.69 | 22.8 | 23.05 | 23.05 | +0.01 (+0.04%) | 5,532,828 |
| 18 May 2016 | CNY | 23.96 | 24.15 | 22.9 | 23.04 | 23.04 | -1.33 (-5.46%) | 6,779,293 |
| 17 May 2016 | CNY | 24.89 | 25 | 23.9 | 24.37 | 24.37 | -0.48 (-1.93%) | 7,240,413 |
| 16 May 2016 | CNY | 24.31 | 24.86 | 24.1 | 24.85 | 24.85 | +0.66 (+2.73%) | 6,138,865 |
| 13 May 2016 | CNY | 23.65 | 24.94 | 23.65 | 24.19 | 24.19 | +0.25 (+1.04%) | 7,325,481 |
| 12 May 2016 | CNY | 23.66 | 24.38 | 22.8 | 23.94 | 23.94 | -0.58 (-2.37%) | 6,420,689 |
| 11 May 2016 | CNY | 24.58 | 25.2 | 24.07 | 24.52 | 24.52 | +0.32 (+1.32%) | 8,107,698 |
| 10 May 2016 | CNY | 24.35 | 24.74 | 23.83 | 24.2 | 24.2 | -0.09 (-0.37%) | 5,161,909 |
| 9 May 2016 | CNY | 25.01 | 25.1 | 23.5 | 24.29 | 24.29 | -1.38 (-5.38%) | 9,412,004 |
| 6 May 2016 | CNY | 27 | 27.37 | 25.61 | 25.67 | 25.67 | -1.71 (-6.25%) | 16,984,051 |
| 5 May 2016 | CNY | 25.41 | 27.86 | 25.21 | 27.38 | 27.38 | +1.77 (+6.91%) | 20,002,271 |
| 4 May 2016 | CNY | 25.98 | 26.08 | 25.45 | 25.61 | 25.61 | -0.61 (-2.33%) | 11,040,300 |
| 3 May 2016 | CNY | 25.18 | 26.25 | 24.75 | 26.22 | 26.22 | +0.58 (+2.26%) | 13,452,484 |
| 29 Apr 2016 | CNY | 25.72 | 26.8 | 25.22 | 25.64 | 25.64 | -0.66 (-2.51%) | 12,843,648 |
| 28 Apr 2016 | CNY | 25.13 | 27.39 | 25.13 | 26.3 | 26.3 | +0.79 (+3.10%) | 19,760,045 |
| 27 Apr 2016 | CNY | 26 | 26.36 | 25 | 25.51 | 25.51 | +0.3 (+1.19%) | 21,991,977 |
| 26 Apr 2016 | CNY | 23.2 | 25.21 | 23 | 25.21 | 25.21 | +2.29 (+9.99%) | 13,854,047 |
| 25 Apr 2016 | CNY | 22.8 | 22.98 | 22 | 22.92 | 22.92 | -0.53 (-2.26%) | 8,420,910 |
| 22 Apr 2016 | CNY | 22.68 | 23.8 | 22.63 | 23.45 | 23.45 | +0.75 (+3.30%) | 9,996,656 |
| 21 Apr 2016 | CNY | 23.77 | 23.99 | 22.7 | 22.7 | 22.7 | -1.07 (-4.50%) | 11,770,852 |
| 20 Apr 2016 | CNY | 26.3 | 26.59 | 23.27 | 23.77 | 23.77 | -2.08 (-8.05%) | 16,161,363 |
| 19 Apr 2016 | CNY | 26.8 | 26.86 | 25.5 | 25.85 | 25.85 | -0.5 (-1.90%) | 10,584,325 |
| 18 Apr 2016 | CNY | 27.23 | 27.51 | 25.86 | 26.35 | 26.35 | -1.64 (-5.86%) | 13,806,426 |
| 15 Apr 2016 | CNY | 27.1 | 30.04 | 26.85 | 27.99 | 27.99 | -28.8 (-50.71%) | 22,437,759 |
| 14 Apr 2016 | CNY | 58.28 | 58.6 | 55.94 | 56.79 | 56.79 | -1.48 (-2.54%) | 7,253,799 |
| 13 Apr 2016 | CNY | 57.3 | 60.53 | 56.48 | 58.27 | 58.27 | +0.36 (+0.62%) | 8,874,547 |
| 12 Apr 2016 | CNY | 57 | 60.14 | 53.8 | 57.91 | 57.91 | +0.34 (+0.59%) | 11,383,700 |
| 11 Apr 2016 | CNY | 62.5 | 63.11 | 57.12 | 57.57 | 57.57 | -1.53 (-2.59%) | 10,229,268 |
