| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 May 2016 | CNY | 16.875 | 17.4417 | 16.8333 | 17.4083 | 17.4083 | +0.275 (+1.61%) | 1,929,891 |
| 19 May 2016 | CNY | 17.0417 | 17.6 | 17.0417 | 17.1333 | 17.1333 | +0.067 (+0.39%) | 2,544,720 |
| 18 May 2016 | CNY | 17.4167 | 17.65 | 16.7917 | 17.0667 | 17.0667 | -0.658 (-3.71%) | 3,127,410 |
| 17 May 2016 | CNY | 17.6417 | 18.1417 | 17.2667 | 17.725 | 17.725 | +0.075 (+0.42%) | 4,146,512 |
| 16 May 2016 | CNY | 17.175 | 17.65 | 17.0667 | 17.65 | 17.65 | +0.408 (+2.37%) | 2,263,560 |
| 13 May 2016 | CNY | 17.3333 | 17.6333 | 17.0417 | 17.2417 | 17.2417 | -0.175 (-1.00%) | 2,159,191 |
| 12 May 2016 | CNY | 17.1083 | 17.4333 | 16.8333 | 17.4167 | 17.4167 | -0.167 (-0.95%) | 2,858,440 |
| 11 May 2016 | CNY | 17.75 | 17.9583 | 17.3583 | 17.5833 | 17.5833 | 0.0 (0.0%) | 3,359,744 |
| 10 May 2016 | CNY | 17.375 | 17.7083 | 17.25 | 17.5833 | 17.5833 | +0.2 (+1.15%) | 3,277,530 |
| 9 May 2016 | CNY | 18.375 | 18.4167 | 17.2083 | 17.3833 | 17.3833 | -1.383 (-7.37%) | 4,938,255 |
| 6 May 2016 | CNY | 20.0833 | 20.1583 | 18.7667 | 18.7667 | 18.7667 | -1.342 (-6.67%) | 7,313,652 |
| 5 May 2016 | CNY | 19.8667 | 20.25 | 19.675 | 20.1083 | 20.1083 | +0.075 (+0.37%) | 5,625,332 |
| 4 May 2016 | CNY | 20.2583 | 20.4667 | 19.875 | 20.0333 | 20.0333 | -0.367 (-1.80%) | 6,542,286 |
| 3 May 2016 | CNY | 19.6 | 20.4667 | 19.05 | 20.4 | 20.4 | +0.492 (+2.47%) | 8,461,297 |
| 29 Apr 2016 | CNY | 19.575 | 20.275 | 19.4667 | 19.9083 | 19.9083 | +0.2 (+1.01%) | 7,568,745 |
| 28 Apr 2016 | CNY | 18.9583 | 19.8583 | 18.6333 | 19.7083 | 19.7083 | +0.775 (+4.09%) | 6,543,625 |
| 27 Apr 2016 | CNY | 19.375 | 19.625 | 18.8333 | 18.9333 | 18.9333 | -0.283 (-1.47%) | 5,236,316 |
| 26 Apr 2016 | CNY | 19.0083 | 19.325 | 18.75 | 19.2167 | 19.2167 | -0.058 (-0.30%) | 5,897,708 |
| 25 Apr 2016 | CNY | 18.4417 | 19.3833 | 18.0083 | 19.275 | 19.275 | +0.817 (+4.42%) | 6,722,641 |
| 22 Apr 2016 | CNY | 18.0083 | 18.7417 | 18 | 18.4583 | 18.4583 | +0.292 (+1.61%) | 6,197,384 |
| 21 Apr 2016 | CNY | 18.5167 | 18.9917 | 18.05 | 18.1667 | 18.1667 | -0.55 (-2.94%) | 4,581,355 |
| 20 Apr 2016 | CNY | 19.95 | 20.2333 | 18.225 | 18.7167 | 18.7167 | -1.108 (-5.59%) | 8,003,514 |
| 19 Apr 2016 | CNY | 20 | 20.3167 | 19.5833 | 19.825 | 19.825 | -0.075 (-0.38%) | 5,047,444 |
| 18 Apr 2016 | CNY | 19.9917 | 20.0417 | 19.5917 | 19.9 | 19.9 | -0.45 (-2.21%) | 4,363,174 |
| 15 Apr 2016 | CNY | 20.6667 | 20.7333 | 20.0083 | 20.35 | 20.35 | -0.233 (-1.13%) | 6,041,846 |
| 14 Apr 2016 | CNY | 20.675 | 20.7083 | 20.2667 | 20.5833 | 20.5833 | -0.15 (-0.72%) | 7,642,813 |
| 13 Apr 2016 | CNY | 20.7083 | 21.2083 | 20.15 | 20.7333 | 20.7333 | +0.167 (+0.81%) | 14,046,676 |
| 12 Apr 2016 | CNY | 19.65 | 20.7167 | 19.5167 | 20.5667 | 20.5667 | +0.775 (+3.92%) | 15,693,938 |
| 11 Apr 2016 | CNY | 18.9 | 20.3 | 18.75 | 19.7917 | 19.7917 | +1.333 (+7.22%) | 13,849,504 |
| 8 Apr 2016 | CNY | 18.5667 | 18.5667 | 18.1 | 18.4583 | 18.4583 | -0.108 (-0.58%) | 3,873,147 |
