| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jun 2016 | CNY | 24.48 | 24.89 | 24.08 | 24.31 | 24.31 | -0.3 (-1.22%) | 6,888,955 |
| 2 Jun 2016 | CNY | 23.8 | 24.8 | 23.69 | 24.61 | 24.61 | +0.78 (+3.27%) | 7,982,293 |
| 1 Jun 2016 | CNY | 23.99 | 24.36 | 23.7 | 23.83 | 23.83 | -0.11 (-0.46%) | 6,596,258 |
| 31 May 2016 | CNY | 22.39 | 24.01 | 22.39 | 23.94 | 23.94 | +1.55 (+6.92%) | 7,308,335 |
| 30 May 2016 | CNY | 22.74 | 22.95 | 22.16 | 22.39 | 22.39 | -0.63 (-2.74%) | 3,452,152 |
| 27 May 2016 | CNY | 23.29 | 23.38 | 23 | 23.02 | 23.02 | -0.34 (-1.46%) | 3,823,900 |
| 26 May 2016 | CNY | 22.42 | 23.5 | 22.02 | 23.36 | 23.36 | +0.6 (+2.64%) | 6,162,190 |
| 25 May 2016 | CNY | 22.95 | 23.58 | 22.75 | 22.76 | 22.76 | -0.05 (-0.22%) | 5,536,170 |
| 24 May 2016 | CNY | 23.29 | 23.71 | 22.54 | 22.81 | 22.81 | -0.66 (-2.81%) | 5,591,460 |
| 23 May 2016 | CNY | 22.54 | 23.98 | 22.44 | 23.47 | 23.47 | +1.03 (+4.59%) | 8,547,783 |
| 20 May 2016 | CNY | 21.51 | 22.6 | 21.51 | 22.44 | 22.44 | +0.46 (+2.09%) | 5,615,319 |
| 19 May 2016 | CNY | 21.49 | 22.8 | 21.32 | 21.98 | 21.98 | +0.54 (+2.52%) | 7,817,216 |
| 18 May 2016 | CNY | 21.52 | 21.98 | 20.53 | 21.44 | 21.44 | -0.53 (-2.41%) | 5,800,206 |
| 17 May 2016 | CNY | 21.79 | 22.49 | 21.17 | 21.97 | 21.97 | +0.22 (+1.01%) | 6,324,199 |
| 16 May 2016 | CNY | 21.09 | 21.75 | 20.82 | 21.75 | 21.75 | +0.65 (+3.08%) | 4,029,158 |
| 13 May 2016 | CNY | 21.3 | 21.86 | 21 | 21.1 | 21.1 | -0.4 (-1.86%) | 3,988,549 |
| 12 May 2016 | CNY | 20.89 | 21.79 | 20.02 | 21.5 | 21.5 | +0.05 (+0.23%) | 4,764,833 |
| 11 May 2016 | CNY | 22 | 22 | 21.18 | 21.45 | 21.45 | -0.18 (-0.83%) | 3,524,912 |
| 10 May 2016 | CNY | 21.78 | 21.99 | 21.44 | 21.63 | 21.63 | +0.04 (+0.19%) | 3,700,620 |
| 9 May 2016 | CNY | 22.58 | 22.7 | 21.36 | 21.59 | 21.59 | -1.69 (-7.26%) | 6,894,413 |
| 6 May 2016 | CNY | 25.75 | 25.95 | 23.2 | 23.28 | 23.28 | -2.42 (-9.42%) | 8,915,483 |
| 5 May 2016 | CNY | 25.22 | 25.8 | 25.16 | 25.7 | 25.7 | +0.23 (+0.90%) | 5,103,167 |
| 4 May 2016 | CNY | 25.6 | 25.99 | 25.35 | 25.47 | 25.47 | -0.31 (-1.20%) | 6,243,556 |
| 3 May 2016 | CNY | 24.5 | 25.9 | 24.08 | 25.78 | 25.78 | +1.35 (+5.53%) | 6,711,473 |
| 29 Apr 2016 | CNY | 24.7 | 24.99 | 24.29 | 24.43 | 24.43 | -0.47 (-1.89%) | 4,154,852 |
| 28 Apr 2016 | CNY | 25.05 | 25.19 | 24 | 24.9 | 24.9 | -0.14 (-0.56%) | 5,886,101 |
| 27 Apr 2016 | CNY | 24.95 | 25.85 | 24.75 | 25.04 | 25.04 | +0.24 (+0.97%) | 8,437,550 |
| 26 Apr 2016 | CNY | 24.15 | 24.84 | 24.06 | 24.8 | 24.8 | +0.47 (+1.93%) | 5,702,107 |
| 25 Apr 2016 | CNY | 24.79 | 24.97 | 23.86 | 24.33 | 24.33 | -0.48 (-1.93%) | 5,065,897 |
| 22 Apr 2016 | CNY | 23.8 | 24.85 | 23.8 | 24.81 | 24.81 | +0.83 (+3.46%) | 7,206,515 |
