| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jun 2016 | CNY | 30.58 | 32.25 | 30.01 | 31.085 | 31.085 | +0.37 (+1.20%) | 31,658,308 |
| 13 Jun 2016 | CNY | 31.905 | 33.75 | 30.65 | 30.715 | 30.715 | -1.53 (-4.74%) | 35,340,026 |
| 8 Jun 2016 | CNY | 30.45 | 34 | 30.245 | 32.245 | 32.245 | +1.145 (+3.68%) | 36,990,890 |
| 7 Jun 2016 | CNY | 29.72 | 31.25 | 29.305 | 31.1 | 31.1 | +2.14 (+7.39%) | 46,102,752 |
| 6 Jun 2016 | CNY | 26.2 | 28.96 | 26.2 | 28.96 | 28.96 | +2.635 (+10.01%) | 36,116,786 |
| 3 Jun 2016 | CNY | 26.83 | 27.94 | 26.14 | 26.325 | 26.325 | -0.565 (-2.10%) | 31,149,688 |
| 2 Jun 2016 | CNY | 24.9 | 26.89 | 24.9 | 26.89 | 26.89 | +1.9 (+7.60%) | 32,172,614 |
| 1 Jun 2016 | CNY | 23.78 | 26.29 | 23.76 | 24.99 | 24.99 | +1.04 (+4.34%) | 30,523,162 |
| 31 May 2016 | CNY | 22.875 | 24.1 | 22.825 | 23.95 | 23.95 | +1.46 (+6.49%) | 22,448,126 |
| 30 May 2016 | CNY | 22.445 | 23.49 | 22.255 | 22.49 | 22.49 | -0.575 (-2.49%) | 14,849,694 |
| 27 May 2016 | CNY | 24.075 | 24.565 | 22.98 | 23.065 | 23.065 | -1.145 (-4.73%) | 18,584,836 |
| 26 May 2016 | CNY | 23.83 | 24.5 | 22.755 | 24.21 | 24.21 | +0.54 (+2.28%) | 20,462,744 |
| 25 May 2016 | CNY | 24.475 | 24.7 | 23.405 | 23.67 | 23.67 | -0.735 (-3.01%) | 19,878,790 |
| 24 May 2016 | CNY | 24.825 | 25.46 | 23.89 | 24.405 | 24.405 | -0.92 (-3.63%) | 23,903,374 |
| 23 May 2016 | CNY | 23.61 | 25.4 | 23.01 | 25.325 | 25.325 | +1.745 (+7.40%) | 33,885,238 |
| 20 May 2016 | CNY | 24 | 24.79 | 22.76 | 23.58 | 23.58 | -1.42 (-5.68%) | 31,255,988 |
| 19 May 2016 | CNY | 24.25 | 26 | 24.15 | 25 | 25 | +0.45 (+1.83%) | 29,659,960 |
| 18 May 2016 | CNY | 23.995 | 24.685 | 23.3 | 24.55 | 24.55 | +0.09 (+0.37%) | 27,161,752 |
| 17 May 2016 | CNY | 25.175 | 26.5 | 23.59 | 24.46 | 24.46 | -0.845 (-3.34%) | 44,421,724 |
| 16 May 2016 | CNY | 23 | 25.645 | 22.765 | 25.305 | 25.305 | +1.73 (+7.34%) | 36,184,816 |
| 13 May 2016 | CNY | 22.75 | 24.84 | 22.5 | 23.575 | 23.575 | +0.525 (+2.28%) | 38,602,288 |
| 12 May 2016 | CNY | 20.245 | 23.095 | 20.01 | 23.05 | 23.05 | +2.05 (+9.76%) | 41,292,456 |
| 11 May 2016 | CNY | 23 | 23.475 | 20.85 | 21 | 21 | -1.64 (-7.24%) | 33,193,794 |
| 10 May 2016 | CNY | 23.485 | 23.485 | 21.89 | 22.64 | 22.64 | -1.145 (-4.81%) | 34,431,326 |
| 9 May 2016 | CNY | 22.09 | 24.45 | 21.99 | 23.785 | 23.785 | +1.335 (+5.95%) | 44,456,506 |
| 6 May 2016 | CNY | 22.355 | 23.895 | 22.005 | 22.45 | 22.45 | -0.055 (-0.24%) | 39,571,770 |
| 5 May 2016 | CNY | 22.305 | 23.5 | 22.3 | 22.505 | 22.505 | +0.01 (+0.04%) | 28,172,392 |
| 4 May 2016 | CNY | 22.795 | 23.01 | 22.315 | 22.495 | 22.495 | -0.51 (-2.22%) | 26,402,514 |
| 3 May 2016 | CNY | 22.225 | 23.365 | 21.885 | 23.005 | 23.005 | +0.345 (+1.52%) | 38,335,104 |
| 29 Apr 2016 | CNY | 20.4 | 22.66 | 20.085 | 22.66 | 22.66 | +2.06 (+10%) | 40,224,424 |
