| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jun 2016 | CNY | 34.4564 | 35.3846 | 34.4564 | 35.1231 | 35.1231 | +0.677 (+1.97%) | 1,896,281 |
| 1 Jun 2016 | CNY | 34.3487 | 34.7692 | 33.8769 | 34.4462 | 34.4462 | +0.092 (+0.27%) | 1,218,174 |
| 31 May 2016 | CNY | 33.0821 | 34.4615 | 33.0821 | 34.3539 | 34.3539 | +1.354 (+4.10%) | 1,740,242 |
| 30 May 2016 | CNY | 32.9487 | 33.2718 | 32.7641 | 33 | 33 | +0.041 (+0.12%) | 579,122 |
| 27 May 2016 | CNY | 32.3333 | 33.2718 | 32.3128 | 32.959 | 32.959 | +0.215 (+0.66%) | 849,342 |
| 26 May 2016 | CNY | 32.359 | 32.8154 | 32.2051 | 32.7436 | 32.7436 | -0.082 (-0.25%) | 585,274 |
| 25 May 2016 | CNY | 32.7128 | 32.9128 | 32.4615 | 32.8256 | 32.8256 | +0.39 (+1.20%) | 828,802 |
| 24 May 2016 | CNY | 32.7692 | 32.8154 | 32.3077 | 32.4359 | 32.4359 | -0.333 (-1.02%) | 695,075 |
| 23 May 2016 | CNY | 32.5795 | 32.9128 | 32.5641 | 32.7692 | 32.7692 | +0.205 (+0.63%) | 795,229 |
| 20 May 2016 | CNY | 32.3077 | 32.718 | 32.0923 | 32.5641 | 32.5641 | +0.108 (+0.33%) | 623,968 |
| 19 May 2016 | CNY | 32.2564 | 32.8154 | 32.0974 | 32.4564 | 32.4564 | +0.221 (+0.68%) | 580,113 |
| 18 May 2016 | CNY | 33.0769 | 33.0769 | 32.0513 | 32.2359 | 32.2359 | -0.985 (-2.96%) | 864,191 |
| 17 May 2016 | CNY | 32.5538 | 33.641 | 32.4 | 33.2205 | 33.2205 | +0.672 (+2.06%) | 846,606 |
| 16 May 2016 | CNY | 32.0513 | 32.7077 | 32.0513 | 32.5487 | 32.5487 | +0.164 (+0.51%) | 540,493 |
| 13 May 2016 | CNY | 32.6 | 32.9128 | 32.1333 | 32.3846 | 32.3846 | -0.344 (-1.05%) | 546,083 |
| 12 May 2016 | CNY | 32.5385 | 32.9436 | 32.0718 | 32.7282 | 32.7282 | -0.518 (-1.56%) | 821,977 |
| 11 May 2016 | CNY | 33.6872 | 33.8256 | 33 | 33.2462 | 33.2462 | -0.097 (-0.29%) | 799,950 |
| 10 May 2016 | CNY | 33.3744 | 33.6923 | 33.159 | 33.3436 | 33.3436 | +0.005 (+0.02%) | 696,551 |
| 9 May 2016 | CNY | 34.4615 | 34.4615 | 33.0769 | 33.3385 | 33.3385 | -1.226 (-3.55%) | 1,279,609 |
| 6 May 2016 | CNY | 34.6308 | 35.0923 | 34.0513 | 34.5641 | 34.5641 | -0.067 (-0.19%) | 1,918,236 |
| 5 May 2016 | CNY | 34.359 | 34.8667 | 34.159 | 34.6308 | 34.6308 | +0.251 (+0.73%) | 1,324,892 |
| 4 May 2016 | CNY | 34.9539 | 35 | 34.3539 | 34.3795 | 34.3795 | -0.574 (-1.64%) | 1,472,359 |
| 3 May 2016 | CNY | 33.8359 | 35.0103 | 33.3333 | 34.9539 | 34.9539 | +1.308 (+3.89%) | 1,803,865 |
| 29 Apr 2016 | CNY | 33.1744 | 34.1949 | 32.8872 | 33.6462 | 33.6462 | +0.313 (+0.94%) | 1,286,011 |
| 28 Apr 2016 | CNY | 33.2718 | 33.4103 | 32.4718 | 33.3333 | 33.3333 | +0.102 (+0.31%) | 1,126,189 |
| 27 Apr 2016 | CNY | 33.8205 | 33.8205 | 33.1795 | 33.2308 | 33.2308 | -0.354 (-1.05%) | 962,660 |
| 26 Apr 2016 | CNY | 33.3385 | 33.9436 | 33.2718 | 33.5846 | 33.5846 | +0.251 (+0.75%) | 1,493,397 |
| 25 Apr 2016 | CNY | 33.1231 | 33.3333 | 32.4103 | 33.3333 | 33.3333 | +0.302 (+0.92%) | 1,146,383 |
| 22 Apr 2016 | CNY | 33.2205 | 33.7897 | 32.718 | 33.0308 | 33.0308 | -0.354 (-1.06%) | 1,253,087 |
| 21 Apr 2016 | CNY | 34.6103 | 34.6154 | 32.9744 | 33.3846 | 33.3846 | -1.462 (-4.19%) | 1,161,942 |
