| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2016 | CNY | 14.76 | 15.275 | 14.505 | 14.77 | 14.77 | -0.175 (-1.17%) | 1,663,492 |
| 27 May 2016 | CNY | 15.125 | 15.29 | 14.905 | 14.945 | 14.945 | -0.18 (-1.19%) | 2,137,450 |
| 26 May 2016 | CNY | 14.315 | 15.14 | 14.225 | 15.125 | 15.125 | +0.685 (+4.74%) | 3,255,816 |
| 25 May 2016 | CNY | 14.6 | 15.15 | 14.44 | 14.44 | 14.44 | -0.21 (-1.43%) | 2,434,380 |
| 24 May 2016 | CNY | 14.19 | 14.69 | 14.025 | 14.65 | 14.65 | +0.46 (+3.24%) | 3,289,274 |
| 23 May 2016 | CNY | 13.705 | 14.2 | 13.68 | 14.19 | 14.19 | +0.48 (+3.50%) | 1,760,382 |
| 20 May 2016 | CNY | 13.65 | 13.765 | 13.255 | 13.71 | 13.71 | +0.035 (+0.26%) | 1,231,692 |
| 19 May 2016 | CNY | 13.365 | 14.13 | 13.365 | 13.675 | 13.675 | +0.075 (+0.55%) | 1,888,376 |
| 18 May 2016 | CNY | 14.44 | 14.55 | 13.265 | 13.6 | 13.6 | -1.05 (-7.17%) | 2,580,576 |
| 17 May 2016 | CNY | 14.29 | 14.73 | 14.065 | 14.65 | 14.65 | +0.325 (+2.27%) | 2,202,726 |
| 16 May 2016 | CNY | 14.14 | 14.4 | 13.615 | 14.325 | 14.325 | +0.185 (+1.31%) | 1,969,396 |
| 13 May 2016 | CNY | 14.1 | 14.815 | 14.005 | 14.14 | 14.14 | -0.345 (-2.38%) | 2,890,658 |
| 12 May 2016 | CNY | 14.455 | 14.49 | 13.28 | 14.485 | 14.485 | -0.27 (-1.83%) | 3,282,314 |
| 11 May 2016 | CNY | 14.725 | 14.885 | 14.255 | 14.755 | 14.755 | -0.04 (-0.27%) | 2,705,536 |
| 10 May 2016 | CNY | 14.875 | 14.875 | 14.055 | 14.795 | 14.795 | +0.035 (+0.24%) | 3,294,716 |
| 9 May 2016 | CNY | 15.53 | 15.53 | 14.655 | 14.76 | 14.76 | -1.17 (-7.34%) | 3,244,146 |
| 6 May 2016 | CNY | 15.995 | 16.08 | 15.215 | 15.93 | 15.93 | -0.27 (-1.67%) | 5,838,290 |
| 5 May 2016 | CNY | 14.805 | 16.245 | 14.8 | 16.2 | 16.2 | +1.345 (+9.05%) | 4,482,992 |
| 4 May 2016 | CNY | 15.15 | 15.38 | 14.8 | 14.855 | 14.855 | -0.395 (-2.59%) | 2,834,598 |
| 3 May 2016 | CNY | 15 | 15.535 | 14.655 | 15.25 | 15.25 | +0.465 (+3.15%) | 5,591,816 |
| 29 Apr 2016 | CNY | 14.01 | 14.885 | 13.91 | 14.785 | 14.785 | +0.735 (+5.23%) | 4,186,230 |
| 28 Apr 2016 | CNY | 14 | 14.31 | 13.315 | 14.05 | 14.05 | +0.08 (+0.57%) | 1,930,284 |
| 27 Apr 2016 | CNY | 14.13 | 14.37 | 13.9 | 13.97 | 13.97 | -0.12 (-0.85%) | 2,303,332 |
| 26 Apr 2016 | CNY | 13.59 | 14.115 | 13.515 | 14.09 | 14.09 | +0.345 (+2.51%) | 1,749,120 |
| 25 Apr 2016 | CNY | 13.47 | 13.83 | 13.06 | 13.745 | 13.745 | +0.15 (+1.10%) | 2,689,168 |
| 22 Apr 2016 | CNY | 14.125 | 14.125 | 13.38 | 13.595 | 13.595 | +0.145 (+1.08%) | 2,001,600 |
| 21 Apr 2016 | CNY | 13.15 | 13.72 | 13 | 13.45 | 13.45 | +0.005 (+0.04%) | 3,084,496 |
| 20 Apr 2016 | CNY | 14.85 | 15.05 | 13.445 | 13.445 | 13.445 | -1.495 (-10.01%) | 4,578,092 |
| 19 Apr 2016 | CNY | 14.845 | 15.22 | 14.755 | 14.94 | 14.94 | -0.065 (-0.43%) | 1,023,696 |
| 18 Apr 2016 | CNY | 15.485 | 15.485 | 14.7 | 15.005 | 15.005 | -0.25 (-1.64%) | 2,107,752 |
