| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jun 2016 | CNY | 20.58 | 20.58 | 19.24 | 19.24 | 19.24 | -1.57 (-7.54%) | 2,504,485 |
| 8 Jun 2016 | CNY | 21.33 | 21.35 | 20.22 | 20.81 | 20.81 | -0.47 (-2.21%) | 3,079,220 |
| 7 Jun 2016 | CNY | 21.5 | 21.59 | 20.89 | 21.28 | 21.28 | -0.29 (-1.34%) | 2,803,432 |
| 6 Jun 2016 | CNY | 21 | 22.1 | 21 | 21.57 | 21.57 | +0.57 (+2.71%) | 4,810,338 |
| 3 Jun 2016 | CNY | 20.3 | 21.18 | 20.05 | 21 | 21 | +0.7 (+3.45%) | 3,833,630 |
| 2 Jun 2016 | CNY | 20.1 | 20.39 | 19.95 | 20.3 | 20.3 | +0.33 (+1.65%) | 2,835,576 |
| 1 Jun 2016 | CNY | 19.82 | 20.6 | 19.78 | 19.97 | 19.97 | +0.19 (+0.96%) | 4,124,186 |
| 31 May 2016 | CNY | 18.92 | 19.97 | 18.72 | 19.78 | 19.78 | +1.14 (+6.12%) | 2,987,977 |
| 30 May 2016 | CNY | 18.97 | 18.99 | 18.4 | 18.64 | 18.64 | -0.36 (-1.89%) | 1,195,362 |
| 27 May 2016 | CNY | 18.8 | 19.25 | 18.6 | 19 | 19 | +0.09 (+0.48%) | 2,218,395 |
| 26 May 2016 | CNY | 19.05 | 19.05 | 18.04 | 18.91 | 18.91 | +0.15 (+0.80%) | 1,849,030 |
| 25 May 2016 | CNY | 19.14 | 19.29 | 18.55 | 18.76 | 18.76 | -0.17 (-0.90%) | 1,913,023 |
| 24 May 2016 | CNY | 18.81 | 19.5 | 18.4 | 18.93 | 18.93 | +0.12 (+0.64%) | 3,339,701 |
| 23 May 2016 | CNY | 17.9 | 18.85 | 17.7 | 18.81 | 18.81 | +1.1 (+6.21%) | 5,312,956 |
| 20 May 2016 | CNY | 17.45 | 17.74 | 17.2 | 17.71 | 17.71 | +0.16 (+0.91%) | 1,692,866 |
| 19 May 2016 | CNY | 17.34 | 17.85 | 17.2 | 17.55 | 17.55 | +0.26 (+1.50%) | 1,700,674 |
| 18 May 2016 | CNY | 17.99 | 17.99 | 17.14 | 17.29 | 17.29 | -0.8 (-4.42%) | 2,388,725 |
| 17 May 2016 | CNY | 17.9 | 18.35 | 17.7 | 18.09 | 18.09 | +0.31 (+1.74%) | 3,018,230 |
| 16 May 2016 | CNY | 17.1 | 17.87 | 17.1 | 17.78 | 17.78 | +0.59 (+3.43%) | 2,886,096 |
| 13 May 2016 | CNY | 17.75 | 17.88 | 17.11 | 17.19 | 17.19 | -0.45 (-2.55%) | 2,301,766 |
| 12 May 2016 | CNY | 18 | 18.2 | 17.31 | 17.64 | 17.64 | -0.56 (-3.08%) | 2,461,514 |
| 11 May 2016 | CNY | 18.85 | 18.9 | 18.11 | 18.2 | 18.2 | -0.43 (-2.31%) | 2,883,129 |
| 10 May 2016 | CNY | 19.1 | 19.44 | 18.52 | 18.63 | 18.63 | -0.37 (-1.95%) | 2,327,956 |
| 9 May 2016 | CNY | 20.48 | 20.48 | 18.45 | 19 | 19 | -1.48 (-7.23%) | 4,902,985 |
| 6 May 2016 | CNY | 21.12 | 21.68 | 20.11 | 20.48 | 20.48 | -0.63 (-2.98%) | 3,908,307 |
| 5 May 2016 | CNY | 21.4 | 21.7 | 20.76 | 21.11 | 21.11 | -0.17 (-0.80%) | 3,066,678 |
| 4 May 2016 | CNY | 21.12 | 21.88 | 21.05 | 21.28 | 21.28 | +0.07 (+0.33%) | 3,921,631 |
| 3 May 2016 | CNY | 20.1 | 21.21 | 19.77 | 21.21 | 21.21 | +1.3 (+6.53%) | 4,662,884 |
| 29 Apr 2016 | CNY | 19.79 | 20.37 | 19.44 | 19.91 | 19.91 | +0.23 (+1.17%) | 2,734,215 |
| 28 Apr 2016 | CNY | 19.82 | 20.05 | 19.41 | 19.68 | 19.68 | -0.2 (-1.01%) | 2,669,748 |
