| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jun 2016 | CNY | 17.22 | 17.68 | 17.15 | 17.66 | 17.66 | +0.42 (+2.44%) | 6,001,937 |
| 21 Jun 2016 | CNY | 17.66 | 17.79 | 17.1 | 17.24 | 17.24 | -0.21 (-1.20%) | 5,674,629 |
| 20 Jun 2016 | CNY | 17.23 | 17.56 | 17.13 | 17.45 | 17.45 | +0.15 (+0.87%) | 5,468,813 |
| 17 Jun 2016 | CNY | 17.16 | 17.75 | 17.16 | 17.3 | 17.3 | +0.23 (+1.35%) | 9,181,184 |
| 16 Jun 2016 | CNY | 17.21 | 17.42 | 17.02 | 17.07 | 17.07 | -0.17 (-0.99%) | 6,697,422 |
| 15 Jun 2016 | CNY | 16.6 | 17.62 | 16.6 | 17.24 | 17.24 | +0.39 (+2.31%) | 9,738,859 |
| 14 Jun 2016 | CNY | 17.02 | 17.28 | 16.7 | 16.85 | 16.85 | -0.24 (-1.40%) | 9,374,900 |
| 13 Jun 2016 | CNY | 17.95 | 18.11 | 16.8 | 17.09 | 17.09 | -1.18 (-6.46%) | 9,225,900 |
| 8 Jun 2016 | CNY | 18.53 | 18.58 | 18.01 | 18.27 | 18.27 | -0.23 (-1.24%) | 7,932,003 |
| 7 Jun 2016 | CNY | 18.63 | 18.79 | 18.45 | 18.5 | 18.5 | -0.18 (-0.96%) | 6,488,719 |
| 6 Jun 2016 | CNY | 18.88 | 19.02 | 18.34 | 18.68 | 18.68 | -0.16 (-0.85%) | 7,691,162 |
| 3 Jun 2016 | CNY | 19 | 19.25 | 18.62 | 18.84 | 18.84 | -0.14 (-0.74%) | 13,415,786 |
| 2 Jun 2016 | CNY | 18.98 | 19.07 | 18.7 | 18.98 | 18.98 | +0.08 (+0.42%) | 9,629,654 |
| 1 Jun 2016 | CNY | 19.1 | 19.5 | 18.84 | 18.9 | 18.9 | -0.28 (-1.46%) | 14,961,923 |
| 31 May 2016 | CNY | 18.02 | 19.29 | 18.01 | 19.18 | 19.18 | +1.04 (+5.73%) | 15,922,224 |
| 30 May 2016 | CNY | 18.27 | 18.53 | 17.9 | 18.14 | 18.14 | -0.27 (-1.47%) | 6,233,107 |
| 27 May 2016 | CNY | 18.51 | 18.7 | 18.22 | 18.41 | 18.41 | -0.23 (-1.23%) | 7,185,238 |
| 26 May 2016 | CNY | 18.06 | 18.75 | 17.74 | 18.64 | 18.64 | +0.48 (+2.64%) | 9,038,670 |
| 25 May 2016 | CNY | 18.24 | 18.6 | 18.07 | 18.16 | 18.16 | +0.14 (+0.78%) | 7,258,136 |
| 24 May 2016 | CNY | 18.35 | 18.46 | 17.9 | 18.02 | 18.02 | -0.48 (-2.59%) | 7,098,330 |
| 23 May 2016 | CNY | 17.66 | 18.69 | 17.63 | 18.5 | 18.5 | +0.87 (+4.93%) | 13,822,777 |
| 20 May 2016 | CNY | 17.29 | 17.69 | 17.1 | 17.63 | 17.63 | +0.16 (+0.92%) | 6,627,550 |
| 19 May 2016 | CNY | 17.2 | 17.85 | 17.12 | 17.47 | 17.47 | +0.27 (+1.57%) | 6,994,940 |
| 18 May 2016 | CNY | 17.9 | 17.9 | 17.01 | 17.2 | 17.2 | -0.91 (-5.02%) | 6,804,152 |
| 17 May 2016 | CNY | 17.78 | 18.39 | 17.46 | 18.11 | 18.11 | +0.38 (+2.14%) | 11,647,060 |
| 16 May 2016 | CNY | 17.37 | 17.76 | 17.37 | 17.73 | 17.73 | +0.15 (+0.85%) | 4,816,739 |
| 13 May 2016 | CNY | 17.5 | 17.84 | 17.38 | 17.58 | 17.58 | +0.08 (+0.46%) | 4,826,381 |
| 12 May 2016 | CNY | 17.1 | 17.55 | 16.86 | 17.5 | 17.5 | 0.0 (0.0%) | 5,425,200 |
| 11 May 2016 | CNY | 17.55 | 17.72 | 17.25 | 17.5 | 17.5 | +0.02 (+0.11%) | 6,314,818 |
| 10 May 2016 | CNY | 17.37 | 17.71 | 17.3 | 17.48 | 17.48 | +0.09 (+0.52%) | 4,935,527 |
