| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jun 2016 | CNY | 23.3 | 23.35 | 22.55 | 22.71 | 22.71 | -0.52 (-2.24%) | 7,048,779 |
| 15 Jun 2016 | CNY | 22.25 | 23.44 | 22.08 | 23.23 | 23.23 | +0.83 (+3.71%) | 6,986,492 |
| 14 Jun 2016 | CNY | 22.03 | 22.77 | 22.02 | 22.4 | 22.4 | +0.12 (+0.54%) | 4,287,483 |
| 13 Jun 2016 | CNY | 23.18 | 23.74 | 22.28 | 22.28 | 22.28 | -1.9 (-7.86%) | 7,759,925 |
| 8 Jun 2016 | CNY | 24.41 | 24.57 | 23.85 | 24.18 | 24.18 | -0.69 (-2.77%) | 7,391,686 |
| 7 Jun 2016 | CNY | 25.39 | 25.39 | 24.72 | 24.87 | 24.87 | -0.3 (-1.19%) | 6,821,719 |
| 6 Jun 2016 | CNY | 24.99 | 25.35 | 24.81 | 25.17 | 25.17 | +0.27 (+1.08%) | 8,092,132 |
| 3 Jun 2016 | CNY | 25 | 25.29 | 24.78 | 24.9 | 24.9 | -0.47 (-1.85%) | 10,357,592 |
| 2 Jun 2016 | CNY | 23.9 | 25.98 | 23.9 | 25.37 | 25.37 | +1.41 (+5.88%) | 15,060,897 |
| 1 Jun 2016 | CNY | 23.97 | 24.59 | 23.9 | 23.96 | 23.96 | +0.07 (+0.29%) | 9,021,122 |
| 31 May 2016 | CNY | 22.7 | 23.94 | 22.5 | 23.89 | 23.89 | +1.39 (+6.18%) | 10,614,077 |
| 30 May 2016 | CNY | 23 | 23 | 22 | 22.5 | 22.5 | -0.64 (-2.77%) | 6,790,433 |
| 27 May 2016 | CNY | 23.25 | 23.72 | 22.97 | 23.14 | 23.14 | -0.02 (-0.09%) | 6,839,184 |
| 26 May 2016 | CNY | 23 | 23.25 | 22.17 | 23.16 | 23.16 | +0.07 (+0.30%) | 7,199,825 |
| 25 May 2016 | CNY | 23.97 | 24.15 | 22.97 | 23.09 | 23.09 | -0.71 (-2.98%) | 8,436,336 |
| 24 May 2016 | CNY | 23.5 | 24.18 | 23.11 | 23.8 | 23.8 | +0.3 (+1.28%) | 7,906,232 |
| 23 May 2016 | CNY | 23.9 | 24.05 | 23.31 | 23.5 | 23.5 | 0.0 (0.0%) | 9,460,936 |
| 20 May 2016 | CNY | 22.58 | 23.7 | 22.03 | 23.5 | 23.5 | +0.97 (+4.31%) | 10,717,726 |
| 19 May 2016 | CNY | 22 | 23.19 | 22 | 22.53 | 22.53 | +0.49 (+2.22%) | 10,151,807 |
| 18 May 2016 | CNY | 23 | 23 | 21.69 | 22.04 | 22.04 | -2.06 (-8.55%) | 12,444,101 |
| 17 May 2016 | CNY | 24.78 | 24.98 | 23.8 | 24.1 | 24.1 | +0.48 (+2.03%) | 19,794,657 |
| 16 May 2016 | CNY | 22.68 | 23.62 | 22.3 | 23.62 | 23.62 | +2.15 (+10.01%) | 11,621,810 |
| 13 May 2016 | CNY | 21.8 | 22.38 | 21.15 | 21.47 | 21.47 | -0.43 (-1.96%) | 9,904,113 |
| 12 May 2016 | CNY | 21.34 | 22.87 | 21.06 | 21.9 | 21.9 | -1.09 (-4.74%) | 14,176,874 |
| 11 May 2016 | CNY | 24.49 | 24.49 | 22.99 | 22.99 | 22.99 | -2.55 (-9.98%) | 22,959,673 |
| 10 May 2016 | CNY | 25.65 | 26.08 | 25.33 | 25.54 | 25.54 | +0.14 (+0.55%) | 7,196,111 |
| 9 May 2016 | CNY | 27.02 | 27.22 | 25.21 | 25.4 | 25.4 | -2.37 (-8.53%) | 11,787,508 |
| 6 May 2016 | CNY | 29.46 | 29.9 | 26.83 | 27.77 | 27.77 | -1.69 (-5.74%) | 18,885,609 |
| 5 May 2016 | CNY | 29 | 29.68 | 28.78 | 29.46 | 29.46 | +0.28 (+0.96%) | 12,209,538 |
| 4 May 2016 | CNY | 28.72 | 30.26 | 28.5 | 29.18 | 29.18 | +0.39 (+1.35%) | 16,704,400 |
