| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jun 2016 | CNY | 24.39 | 25.93 | 24.3 | 25.91 | 25.91 | +1.51 (+6.19%) | 9,102,503 |
| 21 Jun 2016 | CNY | 24.67 | 24.78 | 24.25 | 24.4 | 24.4 | -0.08 (-0.33%) | 6,044,033 |
| 20 Jun 2016 | CNY | 24.6 | 24.7 | 24 | 24.48 | 24.48 | -0.1 (-0.41%) | 5,412,615 |
| 17 Jun 2016 | CNY | 24.5 | 25.14 | 24.37 | 24.58 | 24.58 | +0.14 (+0.57%) | 5,069,280 |
| 16 Jun 2016 | CNY | 25.09 | 25.47 | 24.29 | 24.44 | 24.44 | -0.78 (-3.09%) | 7,309,235 |
| 15 Jun 2016 | CNY | 24.11 | 25.55 | 24.11 | 25.22 | 25.22 | +0.77 (+3.15%) | 7,340,586 |
| 14 Jun 2016 | CNY | 24.26 | 24.64 | 24.11 | 24.45 | 24.45 | +0.08 (+0.33%) | 3,524,039 |
| 13 Jun 2016 | CNY | 24.79 | 25.3 | 24.31 | 24.37 | 24.37 | -0.76 (-3.02%) | 5,319,964 |
| 8 Jun 2016 | CNY | 25.05 | 25.36 | 24.88 | 25.13 | 25.13 | +0.06 (+0.24%) | 3,999,813 |
| 7 Jun 2016 | CNY | 25.02 | 25.25 | 24.75 | 25.07 | 25.07 | +0.07 (+0.28%) | 4,354,724 |
| 6 Jun 2016 | CNY | 25.28 | 25.67 | 24.81 | 25 | 25 | -0.24 (-0.95%) | 5,691,518 |
| 3 Jun 2016 | CNY | 24.87 | 25.58 | 24.86 | 25.24 | 25.24 | +0.42 (+1.69%) | 7,176,293 |
| 2 Jun 2016 | CNY | 24.11 | 24.95 | 24.1 | 24.82 | 24.82 | +0.6 (+2.48%) | 6,297,779 |
| 1 Jun 2016 | CNY | 24.32 | 24.9 | 24.1 | 24.22 | 24.22 | +0.13 (+0.54%) | 8,066,602 |
| 31 May 2016 | CNY | 22.92 | 24.1 | 22.92 | 24.09 | 24.09 | +1.18 (+5.15%) | 7,797,001 |
| 30 May 2016 | CNY | 23.1 | 23.2 | 22.68 | 22.91 | 22.91 | -0.2 (-0.87%) | 3,928,180 |
| 27 May 2016 | CNY | 22.94 | 23.28 | 22.85 | 23.11 | 23.11 | -0.02 (-0.09%) | 3,148,607 |
| 26 May 2016 | CNY | 23.03 | 23.25 | 22.46 | 23.13 | 23.13 | +0.11 (+0.48%) | 4,204,316 |
| 25 May 2016 | CNY | 23.59 | 23.67 | 22.85 | 23.02 | 23.02 | -0.39 (-1.67%) | 3,298,423 |
| 24 May 2016 | CNY | 23.4 | 23.5 | 22.96 | 23.41 | 23.41 | -0.14 (-0.59%) | 3,482,717 |
| 23 May 2016 | CNY | 23.19 | 23.72 | 23.18 | 23.55 | 23.55 | +0.38 (+1.64%) | 5,400,481 |
| 20 May 2016 | CNY | 23 | 23.2 | 22.76 | 23.17 | 23.17 | +0.02 (+0.09%) | 4,901,748 |
| 19 May 2016 | CNY | 23.02 | 23.71 | 22.96 | 23.15 | 23.15 | 0.0 (0.0%) | 4,064,022 |
| 18 May 2016 | CNY | 23.77 | 23.85 | 22.81 | 23.15 | 23.15 | -0.74 (-3.10%) | 5,136,807 |
| 17 May 2016 | CNY | 23.5 | 24.55 | 23.5 | 23.89 | 23.89 | +0.24 (+1.01%) | 7,984,193 |
| 16 May 2016 | CNY | 22.31 | 23.69 | 22.31 | 23.65 | 23.65 | +1.25 (+5.58%) | 8,778,925 |
| 13 May 2016 | CNY | 23.05 | 23.34 | 22.33 | 22.4 | 22.4 | -0.66 (-2.86%) | 4,966,054 |
| 12 May 2016 | CNY | 22.8 | 23.37 | 22.5 | 23.06 | 23.06 | -0.02 (-0.09%) | 5,666,291 |
| 11 May 2016 | CNY | 23.16 | 23.56 | 22.99 | 23.08 | 23.08 | +0.03 (+0.13%) | 4,083,661 |
| 10 May 2016 | CNY | 23 | 23.2 | 22.41 | 23.05 | 23.05 | +0.05 (+0.22%) | 6,463,296 |
