| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jun 2016 | CNY | 23.7786 | 23.8785 | 22.7264 | 23.6733 | 23.6733 | +0.058 (+0.24%) | 41,784,596 |
| 21 Jun 2016 | CNY | 25.2516 | 25.362 | 23.3051 | 23.6155 | 23.6155 | -1.336 (-5.36%) | 53,613,045 |
| 20 Jun 2016 | CNY | 24.6466 | 25.1358 | 23.6996 | 24.9517 | 24.9517 | +0.305 (+1.24%) | 52,973,650 |
| 17 Jun 2016 | CNY | 25.4094 | 25.7671 | 24.1994 | 24.6466 | 24.6466 | -0.647 (-2.56%) | 56,793,447 |
| 16 Jun 2016 | CNY | 25.3042 | 26.7509 | 25.0464 | 25.2936 | 25.2936 | -0.447 (-1.74%) | 69,664,410 |
| 15 Jun 2016 | CNY | 22.8842 | 25.7408 | 22.7843 | 25.7408 | 25.7408 | +2.33 (+9.96%) | 70,684,346 |
| 14 Jun 2016 | CNY | 22.0899 | 23.5944 | 22.0846 | 23.4103 | 23.4103 | +1.489 (+6.79%) | 62,599,306 |
| 13 Jun 2016 | CNY | 23.0947 | 23.868 | 21.5743 | 21.9215 | 21.9215 | -1.883 (-7.91%) | 57,536,528 |
| 8 Jun 2016 | CNY | 23.1473 | 25.241 | 22.3476 | 23.8049 | 23.8049 | +0.458 (+1.96%) | 72,006,010 |
| 7 Jun 2016 | CNY | 22.6265 | 24.1994 | 22.2319 | 23.3472 | 23.3472 | +0.531 (+2.33%) | 69,397,681 |
| 6 Jun 2016 | CNY | 20.6274 | 22.8158 | 20.6274 | 22.8158 | 22.8158 | +2.073 (+9.99%) | 68,943,553 |
| 3 Jun 2016 | CNY | 20.6642 | 22.0109 | 20.2539 | 20.7431 | 20.7431 | +0.331 (+1.62%) | 71,050,488 |
| 2 Jun 2016 | CNY | 19.9961 | 21.3586 | 19.8909 | 20.4117 | 20.4117 | +0.726 (+3.69%) | 78,450,306 |
| 1 Jun 2016 | CNY | 17.8076 | 19.6857 | 17.8076 | 19.6857 | 19.6857 | +1.789 (+9.99%) | 40,977,469 |
| 31 May 2016 | CNY | 16.8239 | 18.0654 | 16.8239 | 17.897 | 17.897 | +1.168 (+6.98%) | 39,437,780 |
| 30 May 2016 | CNY | 16.4661 | 17.3078 | 16.4135 | 16.7292 | 16.7292 | -0.079 (-0.47%) | 28,724,597 |
| 27 May 2016 | CNY | 17.3131 | 17.5183 | 16.6766 | 16.8081 | 16.8081 | -0.658 (-3.77%) | 29,084,563 |
| 26 May 2016 | CNY | 17.2973 | 17.6077 | 16.4819 | 17.4657 | 17.4657 | -0.179 (-1.01%) | 42,656,179 |
| 25 May 2016 | CNY | 17.7655 | 18.623 | 17.3604 | 17.6445 | 17.6445 | +0.005 (+0.03%) | 45,835,697 |
| 24 May 2016 | CNY | 18.0443 | 18.1864 | 17.2552 | 17.6393 | 17.6393 | -0.579 (-3.18%) | 40,852,399 |
| 23 May 2016 | CNY | 17.3552 | 18.218 | 17.0869 | 18.218 | 18.218 | +0.863 (+4.97%) | 55,142,373 |
| 20 May 2016 | CNY | 17.4657 | 17.8865 | 16.8344 | 17.3552 | 17.3552 | -0.558 (-3.11%) | 42,509,833 |
| 19 May 2016 | CNY | 17.2552 | 18.3126 | 16.8291 | 17.9128 | 17.9128 | +0.605 (+3.50%) | 62,607,533 |
| 18 May 2016 | CNY | 17.25 | 17.7813 | 16.524 | 17.3078 | 17.3078 | -0.074 (-0.42%) | 57,736,603 |
| 17 May 2016 | CNY | 17.9391 | 18.5757 | 17.2552 | 17.3815 | 17.3815 | -0.768 (-4.23%) | 74,015,911 |
| 16 May 2016 | CNY | 16.6713 | 18.3495 | 16.4977 | 18.1496 | 18.1496 | +1.278 (+7.58%) | 92,636,755 |
| 13 May 2016 | CNY | 15.2825 | 17.0658 | 15.2825 | 16.8712 | 16.8712 | +1.357 (+8.75%) | 91,289,003 |
| 12 May 2016 | CNY | 14.1461 | 15.8348 | 13.9462 | 15.5139 | 15.5139 | +1.099 (+7.63%) | 49,295,170 |
| 11 May 2016 | CNY | 14.6564 | 14.9773 | 14.3934 | 14.4144 | 14.4144 | -0.063 (-0.44%) | 28,437,157 |
| 10 May 2016 | CNY | 15.1089 | 15.414 | 14.204 | 14.4776 | 14.4776 | -0.821 (-5.36%) | 44,817,795 |
