| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jun 2016 | CNY | 22.8445 | 23.6686 | 22.6754 | 23.5482 | 23.5482 | +0.79 (+3.47%) | 12,336,068 |
| 1 Jun 2016 | CNY | 22.7134 | 23.8546 | 22.4831 | 22.7578 | 22.7578 | +0.192 (+0.85%) | 13,583,234 |
| 31 May 2016 | CNY | 21.2595 | 22.929 | 21.2489 | 22.5655 | 22.5655 | +1.435 (+6.79%) | 15,080,018 |
| 30 May 2016 | CNY | 21.0482 | 21.8301 | 20.4987 | 21.1306 | 21.1306 | -0.256 (-1.20%) | 8,708,233 |
| 27 May 2016 | CNY | 21.7667 | 22.1661 | 21.2278 | 21.3863 | 21.3863 | -0.486 (-2.22%) | 11,350,142 |
| 26 May 2016 | CNY | 20.4987 | 21.8977 | 19.8648 | 21.8724 | 21.8724 | +1.063 (+5.11%) | 14,333,147 |
| 25 May 2016 | CNY | 20.82 | 21.9358 | 20.784 | 20.8094 | 20.8094 | +0.287 (+1.40%) | 13,750,463 |
| 24 May 2016 | CNY | 20.8263 | 20.9172 | 20.1226 | 20.522 | 20.522 | -0.505 (-2.40%) | 10,050,403 |
| 23 May 2016 | CNY | 20.4987 | 21.3863 | 20.4987 | 21.0271 | 21.0271 | +0.528 (+2.58%) | 12,223,849 |
| 20 May 2016 | CNY | 19.2942 | 20.6276 | 18.9941 | 20.4987 | 20.4987 | +0.875 (+4.46%) | 13,026,500 |
| 19 May 2016 | CNY | 19.2752 | 20.4248 | 19.2752 | 19.6238 | 19.6238 | +0.393 (+2.04%) | 10,804,074 |
| 18 May 2016 | CNY | 20.3107 | 20.3825 | 19.0194 | 19.2308 | 19.2308 | -1.519 (-7.32%) | 10,074,655 |
| 17 May 2016 | CNY | 19.9704 | 21.7667 | 19.5266 | 20.7502 | 20.7502 | +0.547 (+2.71%) | 15,892,715 |
| 16 May 2016 | CNY | 18.9772 | 20.2874 | 18.713 | 20.2029 | 20.2029 | +1.215 (+6.40%) | 9,699,653 |
| 13 May 2016 | CNY | 19.2625 | 19.8648 | 18.787 | 18.9877 | 18.9877 | -0.56 (-2.87%) | 7,808,826 |
| 12 May 2016 | CNY | 18.9349 | 19.6534 | 18.1551 | 19.5478 | 19.5478 | +0.169 (+0.87%) | 9,642,339 |
| 11 May 2016 | CNY | 20.3931 | 20.5304 | 19.3787 | 19.3787 | 19.3787 | -0.885 (-4.37%) | 9,370,836 |
| 10 May 2016 | CNY | 20.1183 | 20.6995 | 19.8732 | 20.2642 | 20.2642 | +0.042 (+0.21%) | 9,139,971 |
| 9 May 2016 | CNY | 21.978 | 21.978 | 20.0317 | 20.2219 | 20.2219 | -1.883 (-8.52%) | 15,410,666 |
| 6 May 2016 | CNY | 24.1822 | 24.2582 | 22.0414 | 22.1048 | 22.1048 | -2.05 (-8.49%) | 15,620,374 |
| 5 May 2016 | CNY | 22.762 | 24.4421 | 22.612 | 24.1547 | 24.1547 | +1.353 (+5.93%) | 14,109,551 |
| 4 May 2016 | CNY | 22.8233 | 23.5947 | 22.6141 | 22.8022 | 22.8022 | -0.275 (-1.19%) | 10,528,761 |
| 3 May 2016 | CNY | 21.8533 | 23.1361 | 21.2806 | 23.0769 | 23.0769 | +1.234 (+5.65%) | 12,211,791 |
| 29 Apr 2016 | CNY | 21.1961 | 22.388 | 21.1771 | 21.8428 | 21.8428 | +0.306 (+1.42%) | 14,124,196 |
| 28 Apr 2016 | CNY | 20.9024 | 21.754 | 20.0782 | 21.5364 | 21.5364 | +0.659 (+3.16%) | 13,758,327 |
| 27 Apr 2016 | CNY | 21.3398 | 21.7667 | 20.7101 | 20.877 | 20.877 | -0.615 (-2.86%) | 11,558,241 |
| 26 Apr 2016 | CNY | 20.3297 | 21.5342 | 20.3128 | 21.492 | 21.492 | +1.019 (+4.98%) | 13,029,481 |
| 25 Apr 2016 | CNY | 20.8052 | 20.8052 | 19.5668 | 20.4734 | 20.4734 | -0.638 (-3.02%) | 13,128,929 |
| 22 Apr 2016 | CNY | 20.2853 | 21.1306 | 20.0761 | 21.1116 | 21.1116 | +0.888 (+4.39%) | 13,286,078 |
| 21 Apr 2016 | CNY | 21.1327 | 21.6399 | 20.1839 | 20.224 | 20.224 | -1.458 (-6.73%) | 16,282,726 |
