| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2016 | CNY | 13.85 | 14.2 | 13.78 | 13.86 | 13.86 | +0.1 (+0.73%) | 11,485,948 |
| 31 May 2016 | CNY | 13.01 | 13.83 | 13 | 13.76 | 13.76 | +0.75 (+5.76%) | 12,742,500 |
| 30 May 2016 | CNY | 13 | 13.18 | 12.8 | 13.01 | 13.01 | -0.07 (-0.54%) | 4,728,064 |
| 27 May 2016 | CNY | 13.18 | 13.24 | 12.96 | 13.08 | 13.08 | -0.18 (-1.36%) | 6,813,911 |
| 26 May 2016 | CNY | 13.17 | 13.28 | 12.7 | 13.26 | 13.26 | +0.06 (+0.45%) | 9,467,912 |
| 25 May 2016 | CNY | 13.45 | 13.52 | 13.1 | 13.2 | 13.2 | -0.07 (-0.53%) | 7,787,114 |
| 24 May 2016 | CNY | 13.57 | 13.57 | 13.14 | 13.27 | 13.27 | -0.34 (-2.50%) | 7,941,726 |
| 23 May 2016 | CNY | 13.6 | 13.65 | 13.4 | 13.61 | 13.61 | +0.06 (+0.44%) | 12,427,836 |
| 20 May 2016 | CNY | 12.88 | 13.68 | 12.7 | 13.55 | 13.55 | +0.49 (+3.75%) | 13,967,890 |
| 19 May 2016 | CNY | 12.91 | 13.3 | 12.91 | 13.06 | 13.06 | +0.15 (+1.16%) | 8,087,797 |
| 18 May 2016 | CNY | 13.27 | 13.34 | 12.6 | 12.91 | 12.91 | -0.63 (-4.65%) | 9,189,660 |
| 17 May 2016 | CNY | 13.27 | 13.87 | 13.02 | 13.54 | 13.54 | +0.3 (+2.27%) | 12,357,734 |
| 16 May 2016 | CNY | 12.95 | 13.25 | 12.8 | 13.24 | 13.24 | +0.29 (+2.24%) | 5,740,194 |
| 13 May 2016 | CNY | 13.16 | 13.38 | 12.84 | 12.95 | 12.95 | -0.25 (-1.89%) | 6,820,119 |
| 12 May 2016 | CNY | 13 | 13.29 | 12.6 | 13.2 | 13.2 | -0.13 (-0.98%) | 7,057,186 |
| 11 May 2016 | CNY | 13.66 | 13.8 | 13.13 | 13.33 | 13.33 | -0.25 (-1.84%) | 6,905,177 |
| 10 May 2016 | CNY | 13.46 | 13.73 | 13.46 | 13.58 | 13.58 | +0.08 (+0.59%) | 5,217,581 |
| 9 May 2016 | CNY | 14.1 | 14.3 | 13.41 | 13.5 | 13.5 | -0.88 (-6.12%) | 10,687,762 |
| 6 May 2016 | CNY | 15.4 | 15.47 | 14.38 | 14.38 | 14.38 | -1.03 (-6.68%) | 17,379,679 |
| 5 May 2016 | CNY | 15.1 | 15.48 | 15.06 | 15.41 | 15.41 | +0.07 (+0.46%) | 11,159,790 |
| 4 May 2016 | CNY | 14.9 | 15.54 | 14.87 | 15.34 | 15.34 | +0.29 (+1.93%) | 18,201,245 |
| 3 May 2016 | CNY | 14.38 | 15.08 | 14.21 | 15.05 | 15.05 | +0.57 (+3.94%) | 14,957,109 |
| 29 Apr 2016 | CNY | 14.55 | 14.71 | 14.4 | 14.48 | 14.48 | -0.28 (-1.90%) | 11,604,463 |
| 28 Apr 2016 | CNY | 14.22 | 14.79 | 13.81 | 14.76 | 14.76 | +0.55 (+3.87%) | 16,150,456 |
| 27 Apr 2016 | CNY | 14.55 | 14.55 | 14.17 | 14.21 | 14.21 | -0.2 (-1.39%) | 13,583,050 |
| 26 Apr 2016 | CNY | 14.15 | 14.44 | 13.95 | 14.41 | 14.41 | +0.23 (+1.62%) | 11,687,384 |
| 25 Apr 2016 | CNY | 14.14 | 14.29 | 13.78 | 14.18 | 14.18 | -0.1 (-0.70%) | 7,917,420 |
| 22 Apr 2016 | CNY | 13.87 | 14.38 | 13.75 | 14.28 | 14.28 | +0.29 (+2.07%) | 10,905,845 |
| 21 Apr 2016 | CNY | 14.4 | 14.64 | 13.97 | 13.99 | 13.99 | -0.58 (-3.98%) | 18,334,820 |
| 20 Apr 2016 | CNY | 16.14 | 16.27 | 14.57 | 14.57 | 14.57 | -1.62 (-10.01%) | 26,769,676 |
