| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jun 2016 | CNY | 16.12 | 16.3911 | 15.9022 | 16.2444 | 16.2444 | +0.213 (+1.33%) | 11,674,863 |
| 22 Jun 2016 | CNY | 15.5689 | 16.0978 | 15.3778 | 16.0311 | 16.0311 | +0.475 (+3.06%) | 10,518,912 |
| 21 Jun 2016 | CNY | 16.2667 | 16.52 | 15.5556 | 15.5556 | 15.5556 | -0.711 (-4.37%) | 15,234,961 |
| 20 Jun 2016 | CNY | 15.7333 | 16.5689 | 15.3378 | 16.2667 | 16.2667 | +0.627 (+4.01%) | 17,664,392 |
| 17 Jun 2016 | CNY | 15.7156 | 15.9378 | 15.3911 | 15.64 | 15.64 | +0.044 (+0.28%) | 12,507,257 |
| 16 Jun 2016 | CNY | 15.7911 | 16.0089 | 15.2978 | 15.5956 | 15.5956 | -0.338 (-2.12%) | 13,625,154 |
| 15 Jun 2016 | CNY | 14.5822 | 16 | 14.5822 | 15.9333 | 15.9333 | +1.067 (+7.17%) | 16,728,475 |
| 14 Jun 2016 | CNY | 14.8889 | 15.2444 | 14.5333 | 14.8667 | 14.8667 | -0.044 (-0.30%) | 13,695,360 |
| 13 Jun 2016 | CNY | 15.3778 | 16.3111 | 14.9111 | 14.9111 | 14.9111 | -0.622 (-4.01%) | 22,200,025 |
| 8 Jun 2016 | CNY | 15.6444 | 15.7511 | 15.3778 | 15.5333 | 15.5333 | -0.036 (-0.23%) | 10,765,590 |
| 7 Jun 2016 | CNY | 15.4222 | 15.72 | 15.2889 | 15.5689 | 15.5689 | +0.196 (+1.27%) | 13,170,044 |
| 6 Jun 2016 | CNY | 15.5556 | 15.9289 | 15.2 | 15.3733 | 15.3733 | -0.053 (-0.35%) | 18,505,959 |
| 3 Jun 2016 | CNY | 14.6178 | 16.0844 | 14.5022 | 15.4267 | 15.4267 | +0.804 (+5.50%) | 36,173,461 |
| 2 Jun 2016 | CNY | 14.3556 | 14.6889 | 14.2444 | 14.6222 | 14.6222 | +0.2 (+1.39%) | 13,442,109 |
| 1 Jun 2016 | CNY | 14.1289 | 14.7956 | 14.0978 | 14.4222 | 14.4222 | +0.196 (+1.37%) | 20,347,371 |
| 31 May 2016 | CNY | 13.4978 | 14.2667 | 13.4133 | 14.2267 | 14.2267 | +0.769 (+5.71%) | 21,318,113 |
| 30 May 2016 | CNY | 12.9778 | 13.7067 | 12.8089 | 13.4578 | 13.4578 | +0.169 (+1.27%) | 14,217,671 |
| 27 May 2016 | CNY | 13.1822 | 13.5111 | 13.1111 | 13.2889 | 13.2889 | +0.102 (+0.78%) | 12,483,207 |
| 26 May 2016 | CNY | 12.5244 | 13.2 | 12.3689 | 13.1867 | 13.1867 | +0.52 (+4.11%) | 10,808,131 |
| 25 May 2016 | CNY | 13.3289 | 13.4533 | 12.4844 | 12.6667 | 12.6667 | -0.555 (-4.20%) | 13,496,019 |
| 24 May 2016 | CNY | 13.1467 | 13.3333 | 12.96 | 13.2222 | 13.2222 | -0.058 (-0.44%) | 8,683,654 |
| 23 May 2016 | CNY | 13.0667 | 13.6222 | 13.0667 | 13.28 | 13.28 | +0.204 (+1.56%) | 12,940,310 |
| 20 May 2016 | CNY | 12.4 | 13.0889 | 12.2222 | 13.0756 | 13.0756 | +0.587 (+4.70%) | 9,696,489 |
| 19 May 2016 | CNY | 12.28 | 12.8356 | 12.2711 | 12.4889 | 12.4889 | +0.196 (+1.59%) | 8,038,782 |
| 18 May 2016 | CNY | 12.6889 | 12.7156 | 12.1378 | 12.2933 | 12.2933 | -0.565 (-4.39%) | 8,342,194 |
| 17 May 2016 | CNY | 12.7467 | 13.0489 | 12.5822 | 12.8578 | 12.8578 | +0.107 (+0.84%) | 8,511,327 |
| 16 May 2016 | CNY | 12.2222 | 12.7778 | 12.0444 | 12.7511 | 12.7511 | +0.484 (+3.95%) | 8,150,375 |
| 13 May 2016 | CNY | 12.4489 | 12.6489 | 12.16 | 12.2667 | 12.2667 | -0.302 (-2.40%) | 7,728,243 |
| 12 May 2016 | CNY | 12.2267 | 12.6667 | 12.1333 | 12.5689 | 12.5689 | -0.053 (-0.42%) | 7,289,919 |
| 11 May 2016 | CNY | 13.0889 | 13.2756 | 12.5911 | 12.6222 | 12.6222 | -0.311 (-2.41%) | 8,129,945 |
