| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jun 2016 | CNY | 10.05 | 10.16 | 9.84 | 9.88 | 9.88 | -0.21 (-2.08%) | 4,526,136 |
| 15 Jun 2016 | CNY | 9.73 | 10.2 | 9.61 | 10.09 | 10.09 | +0.32 (+3.28%) | 4,483,120 |
| 14 Jun 2016 | CNY | 9.76 | 9.9 | 9.61 | 9.77 | 9.77 | -0.04 (-0.41%) | 3,863,732 |
| 13 Jun 2016 | CNY | 10.16 | 10.37 | 9.7 | 9.81 | 9.81 | -0.71 (-6.75%) | 6,577,737 |
| 8 Jun 2016 | CNY | 10.51 | 10.55 | 10.35 | 10.52 | 10.52 | +0.01 (+0.10%) | 4,178,049 |
| 7 Jun 2016 | CNY | 10.46 | 10.58 | 10.43 | 10.51 | 10.51 | +0.08 (+0.77%) | 4,995,591 |
| 6 Jun 2016 | CNY | 10.56 | 10.65 | 10.35 | 10.43 | 10.43 | -0.13 (-1.23%) | 4,534,928 |
| 3 Jun 2016 | CNY | 10.52 | 10.65 | 10.46 | 10.56 | 10.56 | +0.04 (+0.38%) | 4,615,256 |
| 2 Jun 2016 | CNY | 10.42 | 10.58 | 10.4 | 10.52 | 10.52 | +0.01 (+0.10%) | 4,735,115 |
| 1 Jun 2016 | CNY | 10.57 | 10.65 | 10.44 | 10.51 | 10.51 | -0.06 (-0.57%) | 6,824,333 |
| 31 May 2016 | CNY | 10.14 | 10.6 | 10.06 | 10.57 | 10.57 | +0.49 (+4.86%) | 8,117,490 |
| 30 May 2016 | CNY | 9.99 | 10.19 | 9.8 | 10.08 | 10.08 | +0.09 (+0.90%) | 4,432,910 |
| 27 May 2016 | CNY | 10 | 10.14 | 9.95 | 9.99 | 9.99 | +0.01 (+0.10%) | 3,547,495 |
| 26 May 2016 | CNY | 9.86 | 10 | 9.69 | 9.98 | 9.98 | +0.16 (+1.63%) | 4,439,101 |
| 25 May 2016 | CNY | 9.99 | 10.05 | 9.79 | 9.82 | 9.82 | -0.07 (-0.71%) | 2,437,035 |
| 24 May 2016 | CNY | 10.03 | 10.03 | 9.83 | 9.89 | 9.89 | -0.15 (-1.49%) | 2,906,396 |
| 23 May 2016 | CNY | 9.83 | 10.04 | 9.82 | 10.04 | 10.04 | +0.21 (+2.14%) | 4,309,848 |
| 20 May 2016 | CNY | 9.6 | 9.83 | 9.52 | 9.83 | 9.83 | +0.11 (+1.13%) | 2,868,608 |
| 19 May 2016 | CNY | 9.67 | 9.89 | 9.42 | 9.72 | 9.72 | +0.16 (+1.67%) | 4,102,248 |
| 18 May 2016 | CNY | 9.85 | 9.89 | 9.42 | 9.56 | 9.56 | -0.42 (-4.21%) | 5,340,027 |
| 17 May 2016 | CNY | 9.96 | 10.06 | 9.68 | 9.98 | 9.98 | +0.07 (+0.71%) | 5,886,843 |
| 16 May 2016 | CNY | 9.61 | 9.95 | 9.61 | 9.91 | 9.91 | +0.15 (+1.54%) | 4,417,624 |
| 13 May 2016 | CNY | 9.98 | 10.09 | 9.68 | 9.76 | 9.76 | -0.2 (-2.01%) | 4,030,422 |
| 12 May 2016 | CNY | 10 | 10 | 9.7 | 9.96 | 9.96 | -0.14 (-1.39%) | 4,310,414 |
| 11 May 2016 | CNY | 10.28 | 10.4 | 10.03 | 10.1 | 10.1 | -0.06 (-0.59%) | 3,112,944 |
| 10 May 2016 | CNY | 10.15 | 10.34 | 10.1 | 10.16 | 10.16 | -0.02 (-0.20%) | 3,344,706 |
| 9 May 2016 | CNY | 10.53 | 10.7 | 10.12 | 10.18 | 10.18 | -0.7 (-6.43%) | 6,350,556 |
| 6 May 2016 | CNY | 11.45 | 11.79 | 10.81 | 10.88 | 10.88 | -0.46 (-4.06%) | 11,496,644 |
| 27 Apr 2016 | CNY | 11.5 | 11.58 | 11.28 | 11.34 | 11.34 | -0.41 (-3.49%) | 5,517,928 |
| 26 Apr 2016 | CNY | 11.3 | 11.77 | 11.3 | 11.75 | 11.75 | +0.48 (+4.26%) | 7,766,884 |
