| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jun 2016 | CNY | 43.61 | 46.76 | 43.61 | 44.98 | 44.98 | +1.33 (+3.05%) | 4,573,667 |
| 3 Jun 2016 | CNY | 44.3 | 45.5 | 43.17 | 43.65 | 43.65 | -0.75 (-1.69%) | 5,707,617 |
| 2 Jun 2016 | CNY | 41.29 | 45.45 | 41.08 | 44.4 | 44.4 | +2.85 (+6.86%) | 5,633,033 |
| 1 Jun 2016 | CNY | 41.2 | 42.95 | 41.04 | 41.55 | 41.55 | +0.05 (+0.12%) | 4,282,708 |
| 31 May 2016 | CNY | 39.66 | 42.41 | 39.66 | 41.5 | 41.5 | +1.54 (+3.85%) | 4,818,019 |
| 30 May 2016 | CNY | 38.53 | 40.3 | 38.01 | 39.96 | 39.96 | +0.85 (+2.17%) | 3,144,235 |
| 27 May 2016 | CNY | 38.12 | 41.41 | 38.01 | 39.11 | 39.11 | +0.74 (+1.93%) | 4,307,986 |
| 26 May 2016 | CNY | 38 | 38.41 | 37.01 | 38.37 | 38.37 | -0.06 (-0.16%) | 2,202,945 |
| 25 May 2016 | CNY | 37.51 | 38.85 | 37.2 | 38.43 | 38.43 | +1.07 (+2.86%) | 2,859,006 |
| 24 May 2016 | CNY | 37.33 | 37.91 | 36.93 | 37.36 | 37.36 | +0.03 (+0.08%) | 1,631,499 |
| 23 May 2016 | CNY | 36.59 | 37.73 | 36.3 | 37.33 | 37.33 | +0.73 (+1.99%) | 1,841,734 |
| 20 May 2016 | CNY | 35.4 | 36.66 | 35.34 | 36.6 | 36.6 | +0.58 (+1.61%) | 1,787,816 |
| 19 May 2016 | CNY | 36 | 37.15 | 35.92 | 36.02 | 36.02 | -0.36 (-0.99%) | 1,465,612 |
| 18 May 2016 | CNY | 37.97 | 37.99 | 36.26 | 36.38 | 36.38 | -2.52 (-6.48%) | 2,593,281 |
| 17 May 2016 | CNY | 39.39 | 39.94 | 38.9 | 38.9 | 38.9 | -0.45 (-1.14%) | 2,219,765 |
| 16 May 2016 | CNY | 38.72 | 39.55 | 37.7 | 39.35 | 39.35 | +0.47 (+1.21%) | 2,311,794 |
| 13 May 2016 | CNY | 38.5 | 39.25 | 38.1 | 38.88 | 38.88 | -0.21 (-0.54%) | 1,481,326 |
| 12 May 2016 | CNY | 37.7 | 39.09 | 36.2 | 39.09 | 39.09 | -0.01 (-0.03%) | 2,886,853 |
| 11 May 2016 | CNY | 40.01 | 40.6 | 38.71 | 39.1 | 39.1 | -1.32 (-3.27%) | 2,246,130 |
| 10 May 2016 | CNY | 40.8 | 41 | 38.6 | 40.42 | 40.42 | -0.7 (-1.70%) | 4,043,666 |
| 9 May 2016 | CNY | 40.8 | 42.15 | 39.81 | 41.12 | 41.12 | +0.04 (+0.10%) | 4,101,910 |
| 6 May 2016 | CNY | 42.38 | 42.58 | 40.15 | 41.08 | 41.08 | -1.33 (-3.14%) | 4,542,642 |
| 5 May 2016 | CNY | 41.2 | 42.49 | 40.8 | 42.41 | 42.41 | +0.8 (+1.92%) | 4,422,028 |
| 4 May 2016 | CNY | 40.88 | 42.46 | 40.5 | 41.61 | 41.61 | +0.72 (+1.76%) | 3,923,847 |
| 3 May 2016 | CNY | 40.06 | 41.2 | 39.1 | 40.89 | 40.89 | +1.18 (+2.97%) | 2,636,942 |
| 29 Apr 2016 | CNY | 40.51 | 41 | 39.6 | 39.71 | 39.71 | -1.29 (-3.15%) | 3,366,764 |
| 28 Apr 2016 | CNY | 39.83 | 41.7 | 39.61 | 41 | 41 | +1.26 (+3.17%) | 4,193,213 |
| 27 Apr 2016 | CNY | 40.3 | 40.5 | 39.4 | 39.74 | 39.74 | -0.48 (-1.19%) | 3,717,874 |
| 26 Apr 2016 | CNY | 38.75 | 40.6 | 38.4 | 40.22 | 40.22 | +1.34 (+3.45%) | 3,826,560 |
| 25 Apr 2016 | CNY | 38.05 | 38.99 | 37.4 | 38.88 | 38.88 | +0.3 (+0.78%) | 2,093,716 |
