| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jun 2016 | CNY | 16.3 | 16.8 | 16.3 | 16.43 | 16.43 | -0.17 (-1.02%) | 5,145,034 |
| 13 Jun 2016 | CNY | 16.61 | 17.45 | 16.24 | 16.6 | 16.6 | -0.36 (-2.12%) | 11,613,517 |
| 8 Jun 2016 | CNY | 17.13 | 17.18 | 16.81 | 16.96 | 16.96 | -0.18 (-1.05%) | 5,033,732 |
| 7 Jun 2016 | CNY | 16.9 | 17.33 | 16.77 | 17.14 | 17.14 | +0.21 (+1.24%) | 6,718,643 |
| 6 Jun 2016 | CNY | 16.97 | 17.23 | 16.8 | 16.93 | 16.93 | +0.08 (+0.47%) | 6,158,750 |
| 3 Jun 2016 | CNY | 17.05 | 17.08 | 16.7 | 16.85 | 16.85 | -0.17 (-1.00%) | 7,450,348 |
| 2 Jun 2016 | CNY | 17 | 17.08 | 16.67 | 17.02 | 17.02 | -0.07 (-0.41%) | 7,564,526 |
| 1 Jun 2016 | CNY | 16.86 | 17.38 | 16.7 | 17.09 | 17.09 | +0.19 (+1.12%) | 11,138,762 |
| 31 May 2016 | CNY | 16.11 | 16.97 | 16.04 | 16.9 | 16.9 | +0.7 (+4.32%) | 12,314,374 |
| 30 May 2016 | CNY | 16.03 | 16.69 | 15.96 | 16.2 | 16.2 | +0.24 (+1.50%) | 15,671,430 |
| 27 May 2016 | CNY | 15.95 | 16.35 | 15.73 | 15.96 | 15.96 | -0.05 (-0.31%) | 3,626,714 |
| 26 May 2016 | CNY | 15.57 | 16.18 | 15.01 | 16.01 | 16.01 | +0.36 (+2.30%) | 4,862,470 |
| 25 May 2016 | CNY | 15.78 | 15.94 | 15.54 | 15.65 | 15.65 | -0.05 (-0.32%) | 2,160,922 |
| 24 May 2016 | CNY | 15.97 | 15.97 | 15.5 | 15.7 | 15.7 | -0.28 (-1.75%) | 3,559,346 |
| 23 May 2016 | CNY | 15.59 | 16 | 15.58 | 15.98 | 15.98 | +0.42 (+2.70%) | 3,465,233 |
| 20 May 2016 | CNY | 15.05 | 15.7 | 15.01 | 15.56 | 15.56 | +0.28 (+1.83%) | 2,765,002 |
| 19 May 2016 | CNY | 15.37 | 15.77 | 15.23 | 15.28 | 15.28 | -0.02 (-0.13%) | 3,394,439 |
| 18 May 2016 | CNY | 16.02 | 16.02 | 14.97 | 15.3 | 15.3 | -0.77 (-4.79%) | 4,363,534 |
| 17 May 2016 | CNY | 15.97 | 16.27 | 15.8 | 16.07 | 16.07 | +0.18 (+1.13%) | 3,753,911 |
| 16 May 2016 | CNY | 15.65 | 15.96 | 15.54 | 15.89 | 15.89 | +0.23 (+1.47%) | 2,576,593 |
| 13 May 2016 | CNY | 16 | 16.25 | 15.3 | 15.66 | 15.66 | -0.49 (-3.03%) | 3,262,416 |
| 12 May 2016 | CNY | 15.88 | 16.15 | 15 | 16.15 | 16.15 | -0.04 (-0.25%) | 4,002,605 |
| 11 May 2016 | CNY | 16.67 | 16.93 | 16.16 | 16.19 | 16.19 | -0.51 (-3.05%) | 3,955,468 |
| 10 May 2016 | CNY | 16.6 | 16.83 | 16.4 | 16.7 | 16.7 | +0.12 (+0.72%) | 3,515,551 |
| 9 May 2016 | CNY | 16.93 | 16.95 | 16.18 | 16.58 | 16.58 | -0.59 (-3.44%) | 6,852,127 |
| 6 May 2016 | CNY | 18.83 | 18.83 | 17.05 | 17.17 | 17.17 | -1.73 (-9.15%) | 11,137,281 |
| 5 May 2016 | CNY | 18.3 | 18.95 | 18.25 | 18.9 | 18.9 | +0.5 (+2.72%) | 8,550,449 |
| 4 May 2016 | CNY | 18.37 | 18.87 | 18.15 | 18.4 | 18.4 | -0.22 (-1.18%) | 12,420,387 |
| 3 May 2016 | CNY | 17.67 | 19.33 | 17.61 | 18.62 | 18.62 | +1 (+5.68%) | 17,732,035 |
| 29 Apr 2016 | CNY | 17.37 | 17.73 | 17.21 | 17.62 | 17.62 | +0.16 (+0.92%) | 5,181,900 |
