| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jun 2016 | CNY | 38.3333 | 41.5067 | 38.0667 | 41.3333 | 41.3333 | +3.347 (+8.81%) | 19,265,683 |
| 23 Jun 2016 | CNY | 38.0867 | 38.52 | 37.6733 | 37.9867 | 37.9867 | 0.0 (0.0%) | 4,124,658 |
| 22 Jun 2016 | CNY | 37.5 | 38.1867 | 37.0333 | 37.9867 | 37.9867 | +0.66 (+1.77%) | 4,494,172 |
| 21 Jun 2016 | CNY | 37.0667 | 38 | 37.0533 | 37.3267 | 37.3267 | +0.48 (+1.30%) | 5,937,702 |
| 20 Jun 2016 | CNY | 36.8667 | 37.32 | 36.6067 | 36.8467 | 36.8467 | -0.393 (-1.06%) | 4,615,306 |
| 17 Jun 2016 | CNY | 37.0733 | 38.3333 | 36.6667 | 37.24 | 37.24 | +0.087 (+0.23%) | 7,027,557 |
| 16 Jun 2016 | CNY | 37.86 | 38.3067 | 37.0667 | 37.1533 | 37.1533 | -0.707 (-1.87%) | 4,658,526 |
| 15 Jun 2016 | CNY | 36.5333 | 38.1333 | 36.4533 | 37.86 | 37.86 | +0.907 (+2.45%) | 5,365,833 |
| 14 Jun 2016 | CNY | 36.2533 | 37.2 | 36.2533 | 36.9533 | 36.9533 | +0.287 (+0.78%) | 4,844,329 |
| 13 Jun 2016 | CNY | 38.6 | 38.6 | 36.5333 | 36.6667 | 36.6667 | -2.353 (-6.03%) | 10,178,151 |
| 8 Jun 2016 | CNY | 39.52 | 40 | 39 | 39.02 | 39.02 | -0.813 (-2.04%) | 5,999,445 |
| 7 Jun 2016 | CNY | 38.86 | 40.1667 | 38.5333 | 39.8333 | 39.8333 | +0.973 (+2.50%) | 8,130,766 |
| 6 Jun 2016 | CNY | 38.4667 | 39.1067 | 38.4 | 38.86 | 38.86 | +0.4 (+1.04%) | 5,554,455 |
| 3 Jun 2016 | CNY | 39.6333 | 39.6333 | 38.3667 | 38.46 | 38.46 | -1.46 (-3.66%) | 12,990,931 |
| 2 Jun 2016 | CNY | 40.0333 | 40.4333 | 39.38 | 39.92 | 39.92 | -0.707 (-1.74%) | 9,147,108 |
| 1 Jun 2016 | CNY | 39.3333 | 41.1267 | 38.8867 | 40.6267 | 40.6267 | +0.98 (+2.47%) | 15,137,217 |
| 31 May 2016 | CNY | 38.6 | 39.66 | 38.5867 | 39.6467 | 39.6467 | +0.993 (+2.57%) | 15,121,630 |
| 30 May 2016 | CNY | 39 | 39.58 | 38.3333 | 38.6533 | 38.6533 | -1.32 (-3.30%) | 9,699,415 |
| 27 May 2016 | CNY | 41.0067 | 41.3267 | 39.9 | 39.9733 | 39.9733 | -1.693 (-4.06%) | 9,530,967 |
| 26 May 2016 | CNY | 37.7333 | 41.7467 | 37.2 | 41.6667 | 41.6667 | +3.713 (+9.78%) | 9,839,986 |
| 25 May 2016 | CNY | 39.0667 | 40.2533 | 37.5333 | 37.9533 | 37.9533 | -1.247 (-3.18%) | 9,001,632 |
| 24 May 2016 | CNY | 38.94 | 40.3267 | 38.9333 | 39.2 | 39.2 | -0.133 (-0.34%) | 8,692,278 |
| 23 May 2016 | CNY | 37 | 39.3467 | 37 | 39.3333 | 39.3333 | +2.553 (+6.94%) | 9,570,144 |
| 20 May 2016 | CNY | 36 | 36.8 | 35.6667 | 36.78 | 36.78 | +0.44 (+1.21%) | 4,812,189 |
| 19 May 2016 | CNY | 35.8867 | 37.2 | 35.78 | 36.34 | 36.34 | +0.387 (+1.08%) | 5,841,694 |
| 18 May 2016 | CNY | 36.4667 | 36.8 | 35.4 | 35.9533 | 35.9533 | -0.78 (-2.12%) | 6,026,557 |
| 17 May 2016 | CNY | 36.6667 | 38.2267 | 36.4333 | 36.7333 | 36.7333 | +0.28 (+0.77%) | 10,424,293 |
| 16 May 2016 | CNY | 36 | 36.6333 | 35.0667 | 36.4533 | 36.4533 | +0.86 (+2.42%) | 6,319,203 |
| 13 May 2016 | CNY | 35.5 | 36.66 | 34.84 | 35.5933 | 35.5933 | -0.2 (-0.56%) | 6,172,744 |
| 12 May 2016 | CNY | 34.66 | 35.9 | 34.1933 | 35.7933 | 35.7933 | +0.927 (+2.66%) | 6,739,657 |
