| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jun 2016 | CNY | 21.69 | 21.79 | 20.82 | 21.17 | 21.17 | -0.63 (-2.89%) | 7,436,789 |
| 17 Jun 2016 | CNY | 21.73 | 22.26 | 21.51 | 21.8 | 21.8 | +0.08 (+0.37%) | 7,686,181 |
| 16 Jun 2016 | CNY | 21.9 | 22.27 | 21.63 | 21.72 | 21.72 | -0.3 (-1.36%) | 9,273,722 |
| 15 Jun 2016 | CNY | 20.85 | 22.26 | 20.68 | 22.02 | 22.02 | +0.69 (+3.23%) | 12,085,942 |
| 14 Jun 2016 | CNY | 21 | 21.48 | 20.06 | 21.33 | 21.33 | -0.07 (-0.33%) | 15,287,229 |
| 13 Jun 2016 | CNY | 23.38 | 23.56 | 21.4 | 21.4 | 21.4 | -2.38 (-10.01%) | 11,025,399 |
| 8 Jun 2016 | CNY | 24 | 24.15 | 23.32 | 23.78 | 23.78 | -0.38 (-1.57%) | 10,995,146 |
| 7 Jun 2016 | CNY | 24.73 | 24.8 | 23.83 | 24.16 | 24.16 | -0.52 (-2.11%) | 12,456,118 |
| 6 Jun 2016 | CNY | 24.6 | 25.38 | 24.4 | 24.68 | 24.68 | +0.48 (+1.98%) | 17,296,864 |
| 3 Jun 2016 | CNY | 23.65 | 24.26 | 23.4 | 24.2 | 24.2 | +0.24 (+1.00%) | 14,730,970 |
| 2 Jun 2016 | CNY | 23.99 | 24.28 | 23.6 | 23.96 | 23.96 | -0.09 (-0.37%) | 13,378,567 |
| 1 Jun 2016 | CNY | 24.01 | 24.46 | 23.58 | 24.05 | 24.05 | 0.0 (0.0%) | 19,119,074 |
| 31 May 2016 | CNY | 22.59 | 24.15 | 22.31 | 24.05 | 24.05 | +1.67 (+7.46%) | 18,487,053 |
| 30 May 2016 | CNY | 22.52 | 22.99 | 22.31 | 22.38 | 22.38 | -0.08 (-0.36%) | 11,020,303 |
| 27 May 2016 | CNY | 22.47 | 22.99 | 22.12 | 22.46 | 22.46 | -0.02 (-0.09%) | 14,376,162 |
| 26 May 2016 | CNY | 21.88 | 22.54 | 20.88 | 22.48 | 22.48 | +0.87 (+4.03%) | 17,545,524 |
| 25 May 2016 | CNY | 21.6 | 22.06 | 21.35 | 21.61 | 21.61 | +0.17 (+0.79%) | 14,049,242 |
| 24 May 2016 | CNY | 20.65 | 21.96 | 20.65 | 21.44 | 21.44 | +0.57 (+2.73%) | 16,832,763 |
| 23 May 2016 | CNY | 20.87 | 21.44 | 20.61 | 20.87 | 20.87 | +0.07 (+0.34%) | 11,726,572 |
| 20 May 2016 | CNY | 19.7 | 20.89 | 19.59 | 20.8 | 20.8 | +0.8 (+4%) | 11,272,194 |
| 19 May 2016 | CNY | 19.06 | 20.71 | 19.05 | 20 | 20 | +0.94 (+4.93%) | 14,360,737 |
| 18 May 2016 | CNY | 20.26 | 20.3 | 18.68 | 19.06 | 19.06 | -1.7 (-8.19%) | 11,202,816 |
| 17 May 2016 | CNY | 20.66 | 21.08 | 19.9 | 20.76 | 20.76 | +0.1 (+0.48%) | 11,187,679 |
| 16 May 2016 | CNY | 20.23 | 20.7 | 20.05 | 20.66 | 20.66 | +0.36 (+1.77%) | 6,987,141 |
| 13 May 2016 | CNY | 20.76 | 20.84 | 20.05 | 20.3 | 20.3 | -0.3 (-1.46%) | 6,695,304 |
| 12 May 2016 | CNY | 20.22 | 20.86 | 19.5 | 20.6 | 20.6 | -0.2 (-0.96%) | 9,003,901 |
| 11 May 2016 | CNY | 22.55 | 22.88 | 20.71 | 20.8 | 20.8 | -1.4 (-6.31%) | 9,510,907 |
| 10 May 2016 | CNY | 21.82 | 22.48 | 21.82 | 22.2 | 22.2 | +0.14 (+0.63%) | 6,659,764 |
| 9 May 2016 | CNY | 23.4 | 23.43 | 21.8 | 22.06 | 22.06 | -1.82 (-7.62%) | 11,364,089 |
| 6 May 2016 | CNY | 25.93 | 26.29 | 23.88 | 23.88 | 23.88 | -2.04 (-7.87%) | 15,845,059 |
