| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jun 2016 | CNY | 18.06 | 18.94 | 18 | 18.755 | 18.755 | +0.485 (+2.65%) | 5,330,356 |
| 14 Jun 2016 | CNY | 18.19 | 18.465 | 17.94 | 18.27 | 18.27 | 0.0 (0.0%) | 3,988,512 |
| 13 Jun 2016 | CNY | 18.66 | 18.82 | 18.27 | 18.27 | 18.27 | -0.67 (-3.54%) | 4,294,140 |
| 8 Jun 2016 | CNY | 19.83 | 19.83 | 18.75 | 18.94 | 18.94 | -0.885 (-4.46%) | 7,092,818 |
| 7 Jun 2016 | CNY | 20 | 20.02 | 19.42 | 19.825 | 19.825 | -0.25 (-1.25%) | 3,615,064 |
| 6 Jun 2016 | CNY | 19.45 | 20.145 | 19.21 | 20.075 | 20.075 | +0.74 (+3.83%) | 5,901,822 |
| 3 Jun 2016 | CNY | 18.965 | 20.225 | 18.96 | 19.335 | 19.335 | +0.385 (+2.03%) | 7,133,548 |
| 2 Jun 2016 | CNY | 18.86 | 19.18 | 18.77 | 18.95 | 18.95 | -0.15 (-0.79%) | 4,125,222 |
| 1 Jun 2016 | CNY | 18.425 | 19.325 | 18.315 | 19.1 | 19.1 | +0.62 (+3.35%) | 6,948,070 |
| 31 May 2016 | CNY | 17.84 | 18.49 | 17.615 | 18.48 | 18.48 | +0.73 (+4.11%) | 4,859,608 |
| 30 May 2016 | CNY | 17.83 | 18.025 | 17.55 | 17.75 | 17.75 | -0.125 (-0.70%) | 2,367,790 |
| 27 May 2016 | CNY | 18.05 | 18.05 | 17.67 | 17.875 | 17.875 | -0.14 (-0.78%) | 2,955,826 |
| 26 May 2016 | CNY | 18.04 | 18.115 | 17.505 | 18.015 | 18.015 | -0.095 (-0.52%) | 2,663,544 |
| 25 May 2016 | CNY | 18.4 | 18.635 | 17.855 | 18.11 | 18.11 | -0.225 (-1.23%) | 2,945,522 |
| 24 May 2016 | CNY | 18.1 | 18.475 | 17.8 | 18.335 | 18.335 | +0.18 (+0.99%) | 4,337,518 |
| 23 May 2016 | CNY | 17.59 | 18.19 | 17.49 | 18.155 | 18.155 | +0.59 (+3.36%) | 4,090,366 |
| 20 May 2016 | CNY | 17.225 | 17.575 | 17.145 | 17.565 | 17.565 | +0.215 (+1.24%) | 1,944,382 |
| 19 May 2016 | CNY | 17.03 | 17.65 | 17.03 | 17.35 | 17.35 | +0.2 (+1.17%) | 3,000,122 |
| 18 May 2016 | CNY | 17.5 | 17.525 | 16.96 | 17.15 | 17.15 | -0.355 (-2.03%) | 3,046,406 |
| 17 May 2016 | CNY | 17.505 | 17.8 | 17.36 | 17.505 | 17.505 | +0.005 (+0.03%) | 3,849,194 |
| 16 May 2016 | CNY | 17.15 | 17.5 | 16.805 | 17.5 | 17.5 | +0.29 (+1.69%) | 4,431,184 |
| 13 May 2016 | CNY | 17.19 | 17.465 | 17.055 | 17.21 | 17.21 | +0.06 (+0.35%) | 2,368,636 |
| 12 May 2016 | CNY | 16.815 | 17.35 | 16.745 | 17.15 | 17.15 | +0.04 (+0.23%) | 2,893,690 |
| 11 May 2016 | CNY | 17.205 | 17.39 | 16.9 | 17.11 | 17.11 | -0.045 (-0.26%) | 3,541,578 |
| 10 May 2016 | CNY | 17 | 17.26 | 16.84 | 17.155 | 17.155 | +0.155 (+0.91%) | 2,090,220 |
| 9 May 2016 | CNY | 17.565 | 17.575 | 16.695 | 17 | 17 | -0.7 (-3.95%) | 4,460,024 |
| 6 May 2016 | CNY | 18.09 | 18.59 | 17.295 | 17.7 | 17.7 | -0.39 (-2.16%) | 7,563,236 |
| 5 May 2016 | CNY | 17.6 | 18.09 | 17.54 | 18.09 | 18.09 | +0.515 (+2.93%) | 4,824,474 |
| 4 May 2016 | CNY | 17.94 | 18 | 17.525 | 17.575 | 17.575 | -0.495 (-2.74%) | 4,811,554 |
| 3 May 2016 | CNY | 17.79 | 18.14 | 17.59 | 18.07 | 18.07 | +0.075 (+0.42%) | 6,429,982 |
