| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jun 2016 | CNY | 12.45 | 12.72 | 12.4 | 12.61 | 12.61 | +0.11 (+0.88%) | 8,753,073 |
| 27 Jun 2016 | CNY | 12.02 | 12.55 | 11.99 | 12.5 | 12.5 | +0.35 (+2.88%) | 8,967,249 |
| 24 Jun 2016 | CNY | 12.13 | 12.28 | 11.6 | 12.15 | 12.15 | +0.04 (+0.33%) | 8,716,363 |
| 23 Jun 2016 | CNY | 12.19 | 12.33 | 12.03 | 12.11 | 12.11 | -0.12 (-0.98%) | 6,934,778 |
| 22 Jun 2016 | CNY | 11.5 | 12.25 | 11.5 | 12.23 | 12.23 | +0.38 (+3.21%) | 7,825,308 |
| 21 Jun 2016 | CNY | 12.12 | 12.22 | 11.78 | 11.85 | 11.85 | -0.2 (-1.66%) | 7,005,302 |
| 20 Jun 2016 | CNY | 11.99 | 12.19 | 11.6 | 12.05 | 12.05 | +0.03 (+0.25%) | 6,941,402 |
| 17 Jun 2016 | CNY | 11.83 | 12.24 | 11.75 | 12.02 | 12.02 | +0.22 (+1.86%) | 7,106,926 |
| 16 Jun 2016 | CNY | 11.8 | 11.88 | 11.62 | 11.8 | 11.8 | +0.08 (+0.68%) | 5,988,871 |
| 15 Jun 2016 | CNY | 11.25 | 11.8 | 11.12 | 11.72 | 11.72 | +0.47 (+4.18%) | 6,621,493 |
| 14 Jun 2016 | CNY | 11.11 | 11.36 | 11.06 | 11.25 | 11.25 | -0.06 (-0.53%) | 4,551,012 |
| 13 Jun 2016 | CNY | 12.2 | 12.2 | 11.3 | 11.31 | 11.31 | -0.98 (-7.97%) | 8,354,957 |
| 8 Jun 2016 | CNY | 12.42 | 12.49 | 12.15 | 12.29 | 12.29 | -0.25 (-1.99%) | 6,918,646 |
| 7 Jun 2016 | CNY | 12.35 | 12.73 | 12 | 12.54 | 12.54 | +0.16 (+1.29%) | 13,098,177 |
| 6 Jun 2016 | CNY | 12.14 | 12.43 | 12.06 | 12.38 | 12.38 | +0.29 (+2.40%) | 11,135,930 |
| 3 Jun 2016 | CNY | 12.08 | 12.17 | 11.96 | 12.09 | 12.09 | +0.02 (+0.17%) | 8,969,439 |
| 2 Jun 2016 | CNY | 12.03 | 12.15 | 11.92 | 12.07 | 12.07 | +0.05 (+0.42%) | 7,856,952 |
| 1 Jun 2016 | CNY | 12.09 | 12.21 | 11.88 | 12.02 | 12.02 | -0.04 (-0.33%) | 9,506,319 |
| 31 May 2016 | CNY | 11.4 | 12.14 | 11.4 | 12.06 | 12.06 | +0.56 (+4.87%) | 7,500,782 |
| 30 May 2016 | CNY | 11.54 | 11.6 | 11.33 | 11.5 | 11.5 | -0.02 (-0.17%) | 3,723,317 |
| 27 May 2016 | CNY | 11.69 | 11.73 | 11.4 | 11.52 | 11.52 | -0.16 (-1.37%) | 3,942,365 |
| 26 May 2016 | CNY | 11.71 | 11.94 | 11.25 | 11.68 | 11.68 | -0.03 (-0.26%) | 4,825,034 |
| 25 May 2016 | CNY | 11.81 | 11.97 | 11.55 | 11.71 | 11.71 | +0.02 (+0.17%) | 5,252,638 |
| 24 May 2016 | CNY | 11.78 | 11.86 | 11.59 | 11.69 | 11.69 | -0.18 (-1.52%) | 4,053,505 |
| 23 May 2016 | CNY | 11.76 | 11.96 | 11.68 | 11.87 | 11.87 | +0.16 (+1.37%) | 5,286,777 |
| 20 May 2016 | CNY | 11.34 | 11.74 | 11.3 | 11.71 | 11.71 | +0.14 (+1.21%) | 6,623,256 |
| 19 May 2016 | CNY | 11.59 | 11.95 | 11.51 | 11.57 | 11.57 | -0.11 (-0.94%) | 5,798,833 |
| 18 May 2016 | CNY | 12.2 | 12.32 | 11.3 | 11.68 | 11.68 | -0.77 (-6.18%) | 9,026,613 |
| 17 May 2016 | CNY | 12.28 | 12.7 | 12.13 | 12.45 | 12.45 | -0.15 (-1.19%) | 10,770,620 |
| 16 May 2016 | CNY | 12.51 | 13.1 | 12.44 | 12.6 | 12.6 | -1.22 (-8.83%) | 22,798,337 |
