| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jun 2016 | CNY | 13.3333 | 13.6444 | 13.3333 | 13.5167 | 13.5167 | +0.395 (+3.01%) | 20,086,048 |
| 21 Jun 2016 | CNY | 13.1222 | 13.1222 | 13.1222 | 13.1222 | 13.1222 | 0.0 (0.0%) | 0 |
| 20 Jun 2016 | CNY | 13.2389 | 13.3056 | 12.9722 | 13.1222 | 13.1222 | -0.106 (-0.80%) | 8,847,928 |
| 17 Jun 2016 | CNY | 13.15 | 13.4667 | 13.15 | 13.2278 | 13.2278 | +0.161 (+1.23%) | 14,764,748 |
| 16 Jun 2016 | CNY | 13.2778 | 13.4111 | 13.0556 | 13.0667 | 13.0667 | -0.267 (-2.00%) | 21,619,684 |
| 15 Jun 2016 | CNY | 13.0222 | 13.5778 | 12.9611 | 13.3333 | 13.3333 | +0.205 (+1.57%) | 21,023,015 |
| 14 Jun 2016 | CNY | 13.0556 | 13.3333 | 13.0556 | 13.1278 | 13.1278 | -0.039 (-0.30%) | 11,856,702 |
| 13 Jun 2016 | CNY | 13.5389 | 13.65 | 13.1667 | 13.1667 | 13.1667 | -0.644 (-4.67%) | 18,216,127 |
| 8 Jun 2016 | CNY | 14.0556 | 14.0556 | 13.6889 | 13.8111 | 13.8111 | -0.206 (-1.47%) | 14,388,978 |
| 7 Jun 2016 | CNY | 14.0111 | 14.1389 | 13.9111 | 14.0167 | 14.0167 | -0.011 (-0.08%) | 10,901,849 |
| 6 Jun 2016 | CNY | 14.3778 | 14.3889 | 13.9833 | 14.0278 | 14.0278 | -0.25 (-1.75%) | 23,200,826 |
| 3 Jun 2016 | CNY | 13.9222 | 14.4333 | 13.8778 | 14.2778 | 14.2778 | +0.317 (+2.27%) | 25,415,060 |
| 2 Jun 2016 | CNY | 13.8333 | 13.9722 | 13.75 | 13.9611 | 13.9611 | +0.056 (+0.40%) | 14,871,639 |
| 1 Jun 2016 | CNY | 13.9333 | 14.1389 | 13.8444 | 13.9056 | 13.9056 | -0.033 (-0.24%) | 23,385,252 |
| 31 May 2016 | CNY | 13.3778 | 13.9444 | 13.3722 | 13.9389 | 13.9389 | +0.561 (+4.19%) | 28,508,257 |
| 30 May 2016 | CNY | 13.6556 | 13.6556 | 13.3556 | 13.3778 | 13.3778 | -0.3 (-2.19%) | 10,000,166 |
| 27 May 2016 | CNY | 13.6111 | 13.8611 | 13.5611 | 13.6778 | 13.6778 | -0.117 (-0.85%) | 8,710,174 |
| 26 May 2016 | CNY | 13.8389 | 13.9056 | 13.3333 | 13.7944 | 13.7944 | -0.117 (-0.84%) | 13,030,005 |
| 25 May 2016 | CNY | 14.15 | 14.3056 | 13.8278 | 13.9111 | 13.9111 | -0.106 (-0.75%) | 11,071,776 |
| 24 May 2016 | CNY | 14.1389 | 14.1722 | 13.9333 | 14.0167 | 14.0167 | -0.222 (-1.56%) | 9,321,148 |
| 23 May 2016 | CNY | 13.9556 | 14.3056 | 13.9556 | 14.2389 | 14.2389 | +0.322 (+2.32%) | 14,502,358 |
| 20 May 2016 | CNY | 13.7444 | 13.9444 | 13.6556 | 13.9167 | 13.9167 | 0.0 (0.0%) | 11,900,106 |
| 19 May 2016 | CNY | 14 | 14.2 | 13.8444 | 13.9167 | 13.9167 | +0.128 (+0.93%) | 16,984,519 |
| 18 May 2016 | CNY | 14.2222 | 14.2222 | 13.7667 | 13.7889 | 13.7889 | -0.522 (-3.65%) | 12,048,267 |
| 17 May 2016 | CNY | 14.1944 | 14.4444 | 14.1 | 14.3111 | 14.3111 | +0.005 (+0.04%) | 13,900,798 |
| 16 May 2016 | CNY | 14.0556 | 14.3778 | 14 | 14.3056 | 14.3056 | +0.139 (+0.98%) | 15,099,980 |
| 13 May 2016 | CNY | 14.1778 | 14.4667 | 13.9556 | 14.1667 | 14.1667 | -0.011 (-0.08%) | 8,564,677 |
| 12 May 2016 | CNY | 14.2333 | 14.3111 | 13.9444 | 14.1778 | 14.1778 | -0.178 (-1.24%) | 14,413,413 |
| 11 May 2016 | CNY | 14.4833 | 14.6556 | 14.2278 | 14.3556 | 14.3556 | -0.172 (-1.19%) | 13,613,778 |
| 10 May 2016 | CNY | 14.2722 | 14.6611 | 14.2722 | 14.5278 | 14.5278 | +0.306 (+2.15%) | 12,461,594 |
