| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jun 2016 | CNY | 19.16 | 20.19 | 19.01 | 19.99 | 19.99 | +0.66 (+3.41%) | 8,056,546 |
| 14 Jun 2016 | CNY | 19.1 | 19.62 | 19.09 | 19.33 | 19.33 | -0.1 (-0.51%) | 6,130,564 |
| 13 Jun 2016 | CNY | 20.82 | 21.2 | 19.43 | 19.43 | 19.43 | -2.16 (-10.00%) | 11,203,903 |
| 8 Jun 2016 | CNY | 21.53 | 21.85 | 21.31 | 21.59 | 21.59 | +0.02 (+0.09%) | 8,452,131 |
| 7 Jun 2016 | CNY | 21.73 | 21.73 | 21.3 | 21.57 | 21.57 | -0.06 (-0.28%) | 7,157,388 |
| 6 Jun 2016 | CNY | 21.85 | 21.96 | 21.5 | 21.63 | 21.63 | -0.12 (-0.55%) | 9,372,626 |
| 3 Jun 2016 | CNY | 21.77 | 22.08 | 21.38 | 21.75 | 21.75 | -0.08 (-0.37%) | 13,959,605 |
| 2 Jun 2016 | CNY | 21.69 | 21.86 | 21.4 | 21.83 | 21.83 | +0.12 (+0.55%) | 11,968,095 |
| 1 Jun 2016 | CNY | 21.68 | 22.13 | 21.52 | 21.71 | 21.71 | -0.15 (-0.69%) | 16,866,742 |
| 31 May 2016 | CNY | 20.25 | 21.86 | 20.25 | 21.86 | 21.86 | +1.75 (+8.70%) | 19,968,741 |
| 30 May 2016 | CNY | 20.18 | 20.55 | 19.88 | 20.11 | 20.11 | -0.36 (-1.76%) | 5,167,489 |
| 27 May 2016 | CNY | 20.4 | 20.68 | 20.11 | 20.47 | 20.47 | -0.13 (-0.63%) | 8,005,103 |
| 26 May 2016 | CNY | 20.76 | 20.77 | 19.75 | 20.6 | 20.6 | -0.23 (-1.10%) | 11,465,686 |
| 25 May 2016 | CNY | 20.79 | 21.3 | 20.3 | 20.83 | 20.83 | +0.26 (+1.26%) | 12,994,713 |
| 24 May 2016 | CNY | 21.03 | 21.35 | 20.42 | 20.57 | 20.57 | +0.13 (+0.64%) | 16,114,011 |
| 23 May 2016 | CNY | 19.95 | 20.48 | 19.9 | 20.44 | 20.44 | +0.65 (+3.28%) | 10,375,176 |
| 20 May 2016 | CNY | 19.17 | 19.9 | 19.01 | 19.79 | 19.79 | +0.35 (+1.80%) | 6,516,210 |
| 19 May 2016 | CNY | 19.15 | 19.95 | 19.15 | 19.44 | 19.44 | +0.35 (+1.83%) | 8,838,067 |
| 18 May 2016 | CNY | 19.86 | 19.87 | 18.76 | 19.09 | 19.09 | -1.01 (-5.02%) | 7,361,018 |
| 17 May 2016 | CNY | 19.65 | 20.45 | 19.34 | 20.1 | 20.1 | +0.49 (+2.50%) | 10,544,595 |
| 16 May 2016 | CNY | 19.02 | 19.65 | 18.91 | 19.61 | 19.61 | +0.46 (+2.40%) | 5,608,866 |
| 13 May 2016 | CNY | 19.46 | 19.75 | 18.94 | 19.15 | 19.15 | -0.31 (-1.59%) | 5,807,518 |
| 12 May 2016 | CNY | 19 | 19.5 | 18.71 | 19.46 | 19.46 | -0.11 (-0.56%) | 6,287,889 |
| 11 May 2016 | CNY | 20.3 | 20.44 | 19.35 | 19.57 | 19.57 | -0.56 (-2.78%) | 6,406,132 |
| 10 May 2016 | CNY | 19.93 | 20.3 | 19.93 | 20.13 | 20.13 | +0.1 (+0.50%) | 5,614,329 |
| 9 May 2016 | CNY | 21.2 | 21.21 | 19.78 | 20.03 | 20.03 | -1.47 (-6.84%) | 11,863,209 |
| 6 May 2016 | CNY | 22.96 | 23.3 | 21.5 | 21.5 | 21.5 | -1.35 (-5.91%) | 15,690,080 |
| 5 May 2016 | CNY | 22.6 | 22.85 | 22.48 | 22.85 | 22.85 | +0.22 (+0.97%) | 9,030,534 |
| 4 May 2016 | CNY | 22.72 | 22.89 | 22.48 | 22.63 | 22.63 | -0.2 (-0.88%) | 11,464,598 |
| 3 May 2016 | CNY | 21.99 | 22.89 | 21.85 | 22.83 | 22.83 | +0.89 (+4.06%) | 12,583,678 |
