| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jun 2016 | CNY | 19.0933 | 20.22 | 18.5333 | 19.8733 | 19.8733 | +0.753 (+3.94%) | 8,749,606 |
| 21 Jun 2016 | CNY | 18.9333 | 19.7 | 18.8 | 19.12 | 19.12 | +0.113 (+0.60%) | 8,257,108 |
| 20 Jun 2016 | CNY | 18.9733 | 19.0667 | 18.2333 | 19.0067 | 19.0067 | -0.06 (-0.31%) | 6,855,424 |
| 17 Jun 2016 | CNY | 19.3333 | 19.6 | 18.6667 | 19.0667 | 19.0667 | +0.453 (+2.44%) | 13,348,390 |
| 16 Jun 2016 | CNY | 17 | 18.6133 | 16.7333 | 18.6133 | 18.6133 | +1.693 (+10.01%) | 11,511,748 |
| 15 Jun 2016 | CNY | 15.8 | 17.3333 | 15.7667 | 16.92 | 16.92 | +0.887 (+5.53%) | 3,279,199 |
| 14 Jun 2016 | CNY | 15.94 | 16.18 | 15.68 | 16.0333 | 16.0333 | +0.267 (+1.69%) | 1,830,367 |
| 13 Jun 2016 | CNY | 16.6667 | 16.68 | 15.74 | 15.7667 | 15.7667 | -1.18 (-6.96%) | 2,707,927 |
| 8 Jun 2016 | CNY | 17.2267 | 17.2267 | 16.74 | 16.9467 | 16.9467 | -0.26 (-1.51%) | 2,525,125 |
| 7 Jun 2016 | CNY | 16.9667 | 17.4333 | 16.7867 | 17.2067 | 17.2067 | +0.307 (+1.81%) | 3,587,398 |
| 6 Jun 2016 | CNY | 17.0133 | 17.12 | 16.7467 | 16.9 | 16.9 | -0.06 (-0.35%) | 2,125,729 |
| 3 Jun 2016 | CNY | 16.8067 | 17.04 | 16.7467 | 16.96 | 16.96 | +0.093 (+0.55%) | 3,751,603 |
| 2 Jun 2016 | CNY | 16.74 | 16.9 | 16.6 | 16.8667 | 16.8667 | +0.107 (+0.64%) | 2,800,110 |
| 1 Jun 2016 | CNY | 16.9667 | 17.16 | 16.68 | 16.76 | 16.76 | -0.153 (-0.91%) | 3,471,207 |
| 31 May 2016 | CNY | 16.0667 | 16.9267 | 15.9667 | 16.9133 | 16.9133 | +0.913 (+5.71%) | 3,762,573 |
| 30 May 2016 | CNY | 16.04 | 16.2 | 15.6667 | 16 | 16 | -0.173 (-1.07%) | 1,681,425 |
| 27 May 2016 | CNY | 16.1333 | 16.2933 | 16.0067 | 16.1733 | 16.1733 | +0.04 (+0.25%) | 1,548,189 |
| 26 May 2016 | CNY | 16.1667 | 16.26 | 15.5667 | 16.1333 | 16.1333 | +0.033 (+0.21%) | 2,053,171 |
| 25 May 2016 | CNY | 16.4067 | 16.5333 | 16.04 | 16.1 | 16.1 | -0.227 (-1.39%) | 2,508,258 |
| 24 May 2016 | CNY | 15.5467 | 16.4333 | 15.2667 | 16.3267 | 16.3267 | +0.78 (+5.02%) | 4,810,306 |
| 23 May 2016 | CNY | 15.4333 | 15.6267 | 15.32 | 15.5467 | 15.5467 | +0.28 (+1.83%) | 1,996,266 |
| 20 May 2016 | CNY | 15.06 | 15.3267 | 14.7733 | 15.2667 | 15.2667 | +0.193 (+1.28%) | 1,183,113 |
| 19 May 2016 | CNY | 15.14 | 15.5867 | 15.0267 | 15.0733 | 15.0733 | -0.067 (-0.44%) | 1,936,189 |
| 18 May 2016 | CNY | 15.46 | 15.7333 | 14.8 | 15.14 | 15.14 | -0.573 (-3.65%) | 2,316,529 |
| 17 May 2016 | CNY | 15.5 | 15.8 | 15.26 | 15.7133 | 15.7133 | +0.207 (+1.33%) | 2,242,810 |
| 16 May 2016 | CNY | 15.0533 | 15.5067 | 14.68 | 15.5067 | 15.5067 | +0.633 (+4.26%) | 1,866,889 |
| 13 May 2016 | CNY | 14.9267 | 15.3267 | 14.7667 | 14.8733 | 14.8733 | -0.04 (-0.27%) | 1,089,574 |
| 12 May 2016 | CNY | 14.6733 | 15.0733 | 14.3533 | 14.9133 | 14.9133 | +0.04 (+0.27%) | 1,652,443 |
| 11 May 2016 | CNY | 15.16 | 15.2533 | 14.7467 | 14.8733 | 14.8733 | -0.16 (-1.06%) | 1,332,577 |
| 10 May 2016 | CNY | 15.14 | 15.5467 | 14.9467 | 15.0333 | 15.0333 | -0.147 (-0.97%) | 1,376,373 |
