| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jul 2016 | CNY | 29.8679 | 30.3143 | 27.4857 | 28.4536 | 28.4536 | -0.668 (-2.29%) | 31,706,936 |
| 5 Jul 2016 | CNY | 26.3571 | 29.1214 | 26.2071 | 29.1214 | 29.1214 | +2.646 (+10.00%) | 24,227,075 |
| 4 Jul 2016 | CNY | 24.9643 | 26.7464 | 24.7143 | 26.475 | 26.475 | +0.711 (+2.76%) | 24,931,578 |
| 1 Jul 2016 | CNY | 24.7071 | 26.3464 | 24.7071 | 25.7643 | 25.7643 | +1.45 (+5.96%) | 28,484,640 |
| 30 Jun 2016 | CNY | 24.1071 | 25.6 | 23.9321 | 24.3143 | 24.3143 | -0.814 (-3.24%) | 35,402,318 |
| 29 Jun 2016 | CNY | 22.6786 | 25.1286 | 22.6429 | 25.1286 | 25.1286 | +2.286 (+10.01%) | 27,098,584 |
| 28 Jun 2016 | CNY | 22.6714 | 23.0321 | 22.3286 | 22.8429 | 22.8429 | +0.161 (+0.71%) | 23,081,872 |
| 27 Jun 2016 | CNY | 20.7536 | 23.1429 | 20.5714 | 22.6821 | 22.6821 | +1.629 (+7.74%) | 25,642,859 |
| 24 Jun 2016 | CNY | 20.7143 | 21.4286 | 19.5786 | 21.0536 | 21.0536 | +0.007 (+0.03%) | 19,529,193 |
| 23 Jun 2016 | CNY | 21.0286 | 21.6643 | 20.1786 | 21.0464 | 21.0464 | -0.2 (-0.94%) | 17,679,874 |
| 22 Jun 2016 | CNY | 21.1786 | 22.1286 | 20.8929 | 21.2464 | 21.2464 | -0.257 (-1.20%) | 26,075,098 |
| 21 Jun 2016 | CNY | 20.1786 | 22.1714 | 19.9321 | 21.5036 | 21.5036 | +1.347 (+6.68%) | 34,981,671 |
| 20 Jun 2016 | CNY | 19.7143 | 20.6607 | 18.9321 | 20.1571 | 20.1571 | +0.478 (+2.43%) | 25,328,814 |
| 17 Jun 2016 | CNY | 18.3321 | 20 | 18.3321 | 19.6786 | 19.6786 | +1.454 (+7.98%) | 23,625,120 |
| 16 Jun 2016 | CNY | 18.3214 | 18.7714 | 18.1071 | 18.225 | 18.225 | -0.143 (-0.78%) | 13,869,657 |
| 15 Jun 2016 | CNY | 17.1786 | 18.8571 | 17.0714 | 18.3679 | 18.3679 | +0.764 (+4.34%) | 16,522,016 |
| 14 Jun 2016 | CNY | 17.15 | 17.675 | 16.75 | 17.6036 | 17.6036 | -0.061 (-0.34%) | 12,906,017 |
| 13 Jun 2016 | CNY | 18.5786 | 18.7857 | 17.6643 | 17.6643 | 17.6643 | -1.964 (-10.01%) | 18,351,351 |
| 8 Jun 2016 | CNY | 20.3143 | 20.4036 | 19.3929 | 19.6286 | 19.6286 | -1.264 (-6.05%) | 28,929,546 |
| 7 Jun 2016 | CNY | 19.1179 | 21.0179 | 19.1179 | 20.8929 | 20.8929 | +1.786 (+9.35%) | 35,004,897 |
| 6 Jun 2016 | CNY | 18.8571 | 19.375 | 18.6357 | 19.1071 | 19.1071 | -0.004 (-0.02%) | 15,372,011 |
| 3 Jun 2016 | CNY | 19.4821 | 19.9321 | 19.0179 | 19.1107 | 19.1107 | -0.65 (-3.29%) | 26,739,750 |
| 2 Jun 2016 | CNY | 18.8643 | 20.1321 | 18.6071 | 19.7607 | 19.7607 | +0.586 (+3.05%) | 31,010,744 |
| 1 Jun 2016 | CNY | 18.6107 | 19.6429 | 18.575 | 19.175 | 19.175 | +0.239 (+1.26%) | 34,913,762 |
| 31 May 2016 | CNY | 18.5679 | 19.5643 | 17.875 | 18.9357 | 18.9357 | +0.625 (+3.41%) | 43,587,224 |
| 30 May 2016 | CNY | 16.4286 | 18.3107 | 16.1821 | 18.3107 | 18.3107 | +1.664 (+10.00%) | 28,757,531 |
| 27 May 2016 | CNY | 17.5143 | 18.0357 | 16.6143 | 16.6464 | 16.6464 | -1.039 (-5.88%) | 29,850,063 |
| 26 May 2016 | CNY | 16.7821 | 17.8571 | 16.4536 | 17.6857 | 17.6857 | +0.4 (+2.31%) | 27,144,964 |
| 25 May 2016 | CNY | 17.2071 | 18.0643 | 16.7857 | 17.2857 | 17.2857 | -0.286 (-1.63%) | 34,285,272 |
| 24 May 2016 | CNY | 16.1429 | 17.6357 | 15.5857 | 17.5714 | 17.5714 | +1.539 (+9.60%) | 34,802,647 |
