| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jun 2016 | CNY | 22.3 | 22.41 | 21.61 | 21.7 | 21.7 | -0.63 (-2.82%) | 6,823,284 |
| 15 Jun 2016 | CNY | 21.27 | 22.57 | 21.2 | 22.33 | 22.33 | +0.73 (+3.38%) | 6,462,613 |
| 14 Jun 2016 | CNY | 21.5 | 22.04 | 21.03 | 21.6 | 21.6 | -0.1 (-0.46%) | 6,170,980 |
| 13 Jun 2016 | CNY | 23.19 | 23.46 | 21.7 | 21.7 | 21.7 | -2.03 (-8.55%) | 6,904,031 |
| 8 Jun 2016 | CNY | 23.9 | 23.95 | 23.51 | 23.73 | 23.73 | -0.34 (-1.41%) | 5,710,969 |
| 7 Jun 2016 | CNY | 24.3 | 24.3 | 23.84 | 24.07 | 24.07 | -0.25 (-1.03%) | 4,638,759 |
| 6 Jun 2016 | CNY | 24.69 | 24.85 | 24.01 | 24.32 | 24.32 | +0.02 (+0.08%) | 6,438,107 |
| 3 Jun 2016 | CNY | 24.25 | 24.57 | 23.9 | 24.3 | 24.3 | +0.02 (+0.08%) | 8,779,148 |
| 2 Jun 2016 | CNY | 24.17 | 24.97 | 24.03 | 24.28 | 24.28 | +0.29 (+1.21%) | 9,653,138 |
| 1 Jun 2016 | CNY | 24.35 | 24.45 | 23.96 | 23.99 | 23.99 | -0.01 (-0.04%) | 9,555,229 |
| 31 May 2016 | CNY | 22.46 | 24.2 | 22.25 | 24 | 24 | +1.52 (+6.76%) | 10,989,234 |
| 30 May 2016 | CNY | 22.2 | 22.65 | 21.73 | 22.48 | 22.48 | +0.23 (+1.03%) | 5,665,717 |
| 27 May 2016 | CNY | 22 | 22.77 | 21.92 | 22.25 | 22.25 | +0.05 (+0.23%) | 5,561,780 |
| 26 May 2016 | CNY | 21.74 | 22.27 | 21.28 | 22.2 | 22.2 | +0.4 (+1.83%) | 4,471,631 |
| 25 May 2016 | CNY | 22.2 | 22.44 | 21.62 | 21.8 | 21.8 | -0.2 (-0.91%) | 4,749,153 |
| 24 May 2016 | CNY | 22.5 | 22.51 | 21.85 | 22 | 22 | -0.6 (-2.65%) | 4,701,785 |
| 23 May 2016 | CNY | 21.75 | 22.7 | 21.75 | 22.6 | 22.6 | +0.84 (+3.86%) | 7,020,841 |
| 20 May 2016 | CNY | 21.25 | 21.83 | 21.2 | 21.76 | 21.76 | +0.1 (+0.46%) | 3,501,796 |
| 19 May 2016 | CNY | 21.36 | 22.2 | 21.36 | 21.66 | 21.66 | +0.2 (+0.93%) | 5,468,299 |
| 18 May 2016 | CNY | 21.99 | 22 | 21.2 | 21.46 | 21.46 | -0.8 (-3.59%) | 5,777,918 |
| 17 May 2016 | CNY | 22.17 | 22.53 | 21.75 | 22.26 | 22.26 | +0.08 (+0.36%) | 6,545,289 |
| 16 May 2016 | CNY | 21.75 | 22.33 | 21.62 | 22.18 | 22.18 | +0.23 (+1.05%) | 5,493,650 |
| 13 May 2016 | CNY | 22 | 22.68 | 21.8 | 21.95 | 21.95 | -0.21 (-0.95%) | 5,156,940 |
| 12 May 2016 | CNY | 21.2 | 22.36 | 21.01 | 22.16 | 22.16 | +0.47 (+2.17%) | 7,060,519 |
| 11 May 2016 | CNY | 22.18 | 22.31 | 21.3 | 21.69 | 21.69 | -0.49 (-2.21%) | 8,340,746 |
| 10 May 2016 | CNY | 22.1 | 22.35 | 22 | 22.18 | 22.18 | +0.08 (+0.36%) | 5,405,889 |
| 9 May 2016 | CNY | 23.05 | 23.2 | 21.99 | 22.1 | 22.1 | -1.48 (-6.28%) | 8,839,008 |
| 6 May 2016 | CNY | 24.8 | 25.14 | 23.4 | 23.58 | 23.58 | -1.42 (-5.68%) | 15,100,632 |
| 5 May 2016 | CNY | 25.29 | 25.92 | 24.6 | 25 | 25 | +0.97 (+4.04%) | 18,773,754 |
| 4 May 2016 | CNY | 24 | 24.5 | 23.65 | 24.03 | 24.03 | +0.03 (+0.13%) | 7,137,396 |
