| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jun 2016 | CNY | 22.27 | 23 | 22.15 | 22.55 | 22.55 | +0.19 (+0.85%) | 10,847,016 |
| 3 Jun 2016 | CNY | 23.3 | 23.3 | 21.89 | 22.36 | 22.36 | +0.49 (+2.24%) | 16,832,339 |
| 2 Jun 2016 | CNY | 21.51 | 21.96 | 21.51 | 21.87 | 21.87 | +0.37 (+1.72%) | 11,139,543 |
| 1 Jun 2016 | CNY | 21.35 | 21.86 | 21.35 | 21.5 | 21.5 | -0.09 (-0.42%) | 12,789,461 |
| 31 May 2016 | CNY | 20.4 | 21.67 | 20.35 | 21.59 | 21.59 | +1.28 (+6.30%) | 14,412,050 |
| 30 May 2016 | CNY | 20.39 | 20.65 | 19.9 | 20.31 | 20.31 | -0.44 (-2.12%) | 7,063,832 |
| 27 May 2016 | CNY | 20.7 | 21.2 | 20.49 | 20.75 | 20.75 | +0.06 (+0.29%) | 10,041,364 |
| 26 May 2016 | CNY | 20.56 | 20.88 | 19.89 | 20.69 | 20.69 | +0.18 (+0.88%) | 8,485,910 |
| 25 May 2016 | CNY | 20.71 | 21.2 | 20.46 | 20.51 | 20.51 | 0.0 (0.0%) | 8,889,380 |
| 24 May 2016 | CNY | 20.79 | 20.88 | 20.15 | 20.51 | 20.51 | -0.31 (-1.49%) | 8,187,559 |
| 23 May 2016 | CNY | 20.59 | 20.94 | 20.53 | 20.82 | 20.82 | +0.09 (+0.43%) | 9,836,428 |
| 20 May 2016 | CNY | 19.69 | 20.93 | 19.43 | 20.73 | 20.73 | +0.79 (+3.96%) | 10,013,771 |
| 19 May 2016 | CNY | 19.79 | 20.78 | 19.67 | 19.94 | 19.94 | +0.44 (+2.26%) | 11,576,696 |
| 18 May 2016 | CNY | 20.21 | 20.31 | 19.03 | 19.5 | 19.5 | -1.13 (-5.48%) | 8,717,866 |
| 17 May 2016 | CNY | 20.29 | 21.43 | 19.75 | 20.63 | 20.63 | +0.39 (+1.93%) | 12,909,585 |
| 16 May 2016 | CNY | 19.42 | 20.24 | 19.39 | 20.24 | 20.24 | +0.84 (+4.33%) | 7,664,292 |
| 13 May 2016 | CNY | 19.7 | 20.07 | 19.22 | 19.4 | 19.4 | -0.4 (-2.02%) | 4,944,784 |
| 12 May 2016 | CNY | 19.3 | 19.84 | 19.08 | 19.8 | 19.8 | -0.22 (-1.10%) | 6,598,055 |
| 11 May 2016 | CNY | 20.96 | 20.96 | 20 | 20.02 | 20.02 | -0.54 (-2.63%) | 6,964,623 |
| 10 May 2016 | CNY | 20.24 | 20.91 | 20.24 | 20.56 | 20.56 | +0.1 (+0.49%) | 5,771,930 |
| 9 May 2016 | CNY | 20.82 | 21.1 | 20.03 | 20.46 | 20.46 | -0.99 (-4.62%) | 9,323,791 |
| 6 May 2016 | CNY | 22.95 | 23.2 | 21.43 | 21.45 | 21.45 | -1.6 (-6.94%) | 13,975,573 |
| 5 May 2016 | CNY | 22.69 | 23.19 | 22.69 | 23.05 | 23.05 | +0.18 (+0.79%) | 7,256,937 |
| 4 May 2016 | CNY | 22.92 | 23.27 | 22.71 | 22.87 | 22.87 | -0.07 (-0.31%) | 10,094,813 |
| 3 May 2016 | CNY | 22.05 | 22.98 | 21.8 | 22.94 | 22.94 | +0.94 (+4.27%) | 9,869,736 |
| 29 Apr 2016 | CNY | 22.1 | 22.46 | 21.97 | 22 | 22 | -0.45 (-2.00%) | 5,982,255 |
| 28 Apr 2016 | CNY | 22.52 | 22.58 | 21.57 | 22.45 | 22.45 | 0.0 (0.0%) | 8,931,395 |
| 27 Apr 2016 | CNY | 22.94 | 23.16 | 22.39 | 22.45 | 22.45 | -0.65 (-2.81%) | 9,865,129 |
| 26 Apr 2016 | CNY | 22.25 | 23.15 | 22.18 | 23.1 | 23.1 | +0.93 (+4.19%) | 11,690,055 |
| 25 Apr 2016 | CNY | 22.35 | 22.46 | 21.41 | 22.17 | 22.17 | -0.36 (-1.60%) | 8,584,135 |
