| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jun 2016 | CNY | 21.3067 | 23.1333 | 21.2867 | 22.3 | 22.3 | +0.947 (+4.43%) | 18,709,789 |
| 15 Jun 2016 | CNY | 19.3333 | 21.5 | 19.2533 | 21.3533 | 21.3533 | +1.733 (+8.83%) | 15,016,710 |
| 14 Jun 2016 | CNY | 19.6667 | 20.6267 | 19.3933 | 19.62 | 19.62 | -0.693 (-3.41%) | 9,866,952 |
| 13 Jun 2016 | CNY | 21.8467 | 21.9933 | 20.3133 | 20.3133 | 20.3133 | -2.26 (-10.01%) | 15,642,843 |
| 8 Jun 2016 | CNY | 22.9 | 23.12 | 22.14 | 22.5733 | 22.5733 | -0.327 (-1.43%) | 10,711,087 |
| 7 Jun 2016 | CNY | 23.28 | 23.3933 | 22.5933 | 22.9 | 22.9 | -0.433 (-1.86%) | 11,094,337 |
| 6 Jun 2016 | CNY | 22.6267 | 23.5333 | 22.4 | 23.3333 | 23.3333 | +0.567 (+2.49%) | 18,182,700 |
| 3 Jun 2016 | CNY | 22.1333 | 22.9067 | 21.6667 | 22.7667 | 22.7667 | +0.667 (+3.02%) | 18,473,566 |
| 2 Jun 2016 | CNY | 22 | 22.4 | 21.66 | 22.1 | 22.1 | +0.087 (+0.39%) | 9,347,410 |
| 1 Jun 2016 | CNY | 21.9333 | 22.7333 | 21.8 | 22.0133 | 22.0133 | +0.12 (+0.55%) | 13,203,951 |
| 31 May 2016 | CNY | 20.6667 | 21.9 | 20.6667 | 21.8933 | 21.8933 | +1.227 (+5.94%) | 9,739,633 |
| 30 May 2016 | CNY | 20.6267 | 21.2 | 20.28 | 20.6667 | 20.6667 | -0.147 (-0.70%) | 4,848,042 |
| 27 May 2016 | CNY | 21.3533 | 21.5 | 20.7467 | 20.8133 | 20.8133 | -0.587 (-2.74%) | 5,689,702 |
| 26 May 2016 | CNY | 21.0067 | 21.4667 | 20.34 | 21.4 | 21.4 | +0.093 (+0.44%) | 7,951,647 |
| 25 May 2016 | CNY | 21.9867 | 22.3267 | 21.08 | 21.3067 | 21.3067 | -0.4 (-1.84%) | 7,986,463 |
| 24 May 2016 | CNY | 22 | 22.5867 | 21.34 | 21.7067 | 21.7067 | -0.473 (-2.13%) | 9,671,997 |
| 23 May 2016 | CNY | 21 | 22.18 | 20.8867 | 22.18 | 22.18 | +1.207 (+5.75%) | 13,219,641 |
| 20 May 2016 | CNY | 21 | 21.6333 | 20.2667 | 20.9733 | 20.9733 | -0.46 (-2.15%) | 11,317,221 |
| 19 May 2016 | CNY | 22 | 22.3333 | 21.3333 | 21.4333 | 21.4333 | -0.167 (-0.77%) | 9,435,604 |
| 18 May 2016 | CNY | 22.2333 | 22.56 | 21.1333 | 21.6 | 21.6 | -1.54 (-6.66%) | 12,217,024 |
| 17 May 2016 | CNY | 23.46 | 24.6 | 23.04 | 23.14 | 23.14 | -0.533 (-2.25%) | 18,083,350 |
| 16 May 2016 | CNY | 22.4 | 23.6733 | 22.1333 | 23.6733 | 23.6733 | +0.993 (+4.38%) | 15,136,039 |
| 13 May 2016 | CNY | 22.6667 | 23.6667 | 22.4533 | 22.68 | 22.68 | -0.04 (-0.18%) | 13,088,728 |
| 12 May 2016 | CNY | 20.6667 | 22.9133 | 20.6667 | 22.72 | 22.72 | +1.093 (+5.06%) | 15,643,318 |
| 11 May 2016 | CNY | 22.4667 | 22.8 | 21.32 | 21.6267 | 21.6267 | -0.593 (-2.67%) | 11,804,703 |
| 10 May 2016 | CNY | 22.2933 | 23.06 | 22.0867 | 22.22 | 22.22 | +0.287 (+1.31%) | 13,518,979 |
| 9 May 2016 | CNY | 22.8 | 23.2 | 21.5333 | 21.9333 | 21.9333 | -1.867 (-7.84%) | 16,693,335 |
| 6 May 2016 | CNY | 24.4667 | 25.2867 | 23.4733 | 23.8 | 23.8 | -0.24 (-1.00%) | 19,006,710 |
| 5 May 2016 | CNY | 23.94 | 24.3333 | 23.6133 | 24.04 | 24.04 | -0.133 (-0.55%) | 14,218,521 |
| 4 May 2016 | CNY | 24.6 | 26.6533 | 24 | 24.1733 | 24.1733 | -0.827 (-3.31%) | 27,243,930 |
