| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jun 2016 | CNY | 18.1 | 19.25 | 18.1 | 19.16 | 19.16 | +0.76 (+4.13%) | 11,822,097 |
| 21 Jun 2016 | CNY | 19.29 | 19.49 | 18.3 | 18.4 | 18.4 | -0.55 (-2.90%) | 11,617,168 |
| 20 Jun 2016 | CNY | 19 | 19.25 | 18.58 | 18.95 | 18.95 | +0.02 (+0.11%) | 9,777,913 |
| 17 Jun 2016 | CNY | 18.78 | 19.36 | 18.7 | 18.93 | 18.93 | +0.21 (+1.12%) | 11,365,226 |
| 16 Jun 2016 | CNY | 19.08 | 19.28 | 18.68 | 18.72 | 18.72 | -0.35 (-1.84%) | 11,744,208 |
| 15 Jun 2016 | CNY | 18.01 | 19.34 | 17.91 | 19.07 | 19.07 | +0.77 (+4.21%) | 12,874,860 |
| 14 Jun 2016 | CNY | 18.05 | 18.42 | 17.92 | 18.3 | 18.3 | +0.24 (+1.33%) | 6,767,282 |
| 13 Jun 2016 | CNY | 19 | 19.45 | 18.03 | 18.06 | 18.06 | -1.35 (-6.96%) | 10,601,374 |
| 8 Jun 2016 | CNY | 19.05 | 19.67 | 18.99 | 19.41 | 19.41 | +0.03 (+0.15%) | 10,930,194 |
| 7 Jun 2016 | CNY | 19.8 | 19.99 | 19.21 | 19.38 | 19.38 | +0.19 (+0.99%) | 17,778,677 |
| 6 Jun 2016 | CNY | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | 0.0 (0.0%) | 0 |
| 3 Jun 2016 | CNY | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | 0.0 (0.0%) | 0 |
| 2 Jun 2016 | CNY | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | 0.0 (0.0%) | 0 |
| 1 Jun 2016 | CNY | 19.17 | 19.45 | 19.04 | 19.19 | 19.19 | -0.05 (-0.26%) | 17,771,622 |
| 31 May 2016 | CNY | 17.69 | 19.4 | 17.69 | 19.24 | 19.24 | +1.41 (+7.91%) | 22,241,809 |
| 30 May 2016 | CNY | 17.66 | 18.25 | 17.66 | 17.83 | 17.83 | -0.26 (-1.44%) | 6,345,895 |
| 27 May 2016 | CNY | 18.25 | 18.35 | 18.01 | 18.09 | 18.09 | -0.31 (-1.68%) | 7,626,719 |
| 26 May 2016 | CNY | 18 | 18.47 | 17.48 | 18.4 | 18.4 | +0.24 (+1.32%) | 12,132,363 |
| 25 May 2016 | CNY | 18.36 | 18.67 | 18.08 | 18.16 | 18.16 | 0.0 (0.0%) | 10,416,138 |
| 24 May 2016 | CNY | 18.45 | 18.49 | 18 | 18.16 | 18.16 | -0.44 (-2.37%) | 8,326,565 |
| 23 May 2016 | CNY | 18.5 | 18.8 | 18.34 | 18.6 | 18.6 | +0.25 (+1.36%) | 11,533,893 |
| 20 May 2016 | CNY | 17.6 | 18.45 | 17.38 | 18.35 | 18.35 | +0.5 (+2.80%) | 11,751,527 |
| 19 May 2016 | CNY | 17.8 | 18.5 | 17.8 | 17.85 | 17.85 | +0.07 (+0.39%) | 16,321,406 |
| 18 May 2016 | CNY | 17.95 | 18.17 | 17.21 | 17.78 | 17.78 | -0.49 (-2.68%) | 11,761,057 |
| 17 May 2016 | CNY | 18.15 | 18.76 | 17.91 | 18.27 | 18.27 | 0.0 (0.0%) | 13,450,230 |
| 16 May 2016 | CNY | 17.49 | 18.28 | 17.41 | 18.27 | 18.27 | +0.79 (+4.52%) | 10,286,337 |
| 13 May 2016 | CNY | 17.7 | 18.05 | 17.26 | 17.48 | 17.48 | -0.36 (-2.02%) | 9,458,682 |
| 12 May 2016 | CNY | 17.42 | 17.88 | 16.92 | 17.84 | 17.84 | +0.02 (+0.11%) | 9,050,386 |
| 11 May 2016 | CNY | 18.76 | 18.81 | 17.72 | 17.82 | 17.82 | -0.63 (-3.41%) | 10,862,617 |
| 10 May 2016 | CNY | 18.32 | 18.74 | 18.32 | 18.45 | 18.45 | -0.05 (-0.27%) | 7,091,139 |
