| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jun 2016 | CNY | 22.5 | 23.1 | 22.5 | 23.09 | 23.09 | +0.53 (+2.35%) | 4,126,315 |
| 21 Jun 2016 | CNY | 23.6 | 23.7 | 22.38 | 22.56 | 22.56 | -0.8 (-3.42%) | 5,895,162 |
| 20 Jun 2016 | CNY | 23.39 | 23.64 | 23 | 23.36 | 23.36 | -0.45 (-1.89%) | 7,164,484 |
| 17 Jun 2016 | CNY | 22.57 | 24.7 | 22.57 | 23.81 | 23.81 | +1.24 (+5.49%) | 12,097,444 |
| 16 Jun 2016 | CNY | 22.5 | 22.85 | 22.31 | 22.57 | 22.57 | +0.07 (+0.31%) | 4,313,371 |
| 15 Jun 2016 | CNY | 21.51 | 22.85 | 21.43 | 22.5 | 22.5 | +0.63 (+2.88%) | 4,216,062 |
| 14 Jun 2016 | CNY | 21.91 | 22.17 | 21.67 | 21.87 | 21.87 | -0.03 (-0.14%) | 3,367,897 |
| 13 Jun 2016 | CNY | 23.16 | 23.39 | 21.87 | 21.9 | 21.9 | -1.76 (-7.44%) | 5,235,110 |
| 8 Jun 2016 | CNY | 23.62 | 23.78 | 23.38 | 23.66 | 23.66 | +0.02 (+0.08%) | 3,673,336 |
| 7 Jun 2016 | CNY | 23.8 | 23.86 | 23.41 | 23.64 | 23.64 | -0.09 (-0.38%) | 3,710,638 |
| 6 Jun 2016 | CNY | 24.1 | 24.1 | 23.5 | 23.73 | 23.73 | -0.13 (-0.54%) | 5,222,621 |
| 3 Jun 2016 | CNY | 23.72 | 24.15 | 23.5 | 23.86 | 23.86 | +0.04 (+0.17%) | 7,770,936 |
| 2 Jun 2016 | CNY | 23.38 | 23.9 | 23.28 | 23.82 | 23.82 | +0.33 (+1.40%) | 5,920,984 |
| 1 Jun 2016 | CNY | 23.5 | 24 | 23.49 | 23.49 | 23.49 | -0.03 (-0.13%) | 6,882,205 |
| 31 May 2016 | CNY | 22.24 | 23.58 | 22.23 | 23.52 | 23.52 | +1.12 (+5.00%) | 6,903,830 |
| 30 May 2016 | CNY | 22.18 | 22.77 | 22.1 | 22.4 | 22.4 | -0.22 (-0.97%) | 2,392,019 |
| 27 May 2016 | CNY | 22.75 | 22.87 | 22.44 | 22.62 | 22.62 | -0.22 (-0.96%) | 3,173,596 |
| 26 May 2016 | CNY | 22.5 | 22.88 | 21.6 | 22.84 | 22.84 | +0.24 (+1.06%) | 4,461,172 |
| 25 May 2016 | CNY | 22.9 | 23.05 | 22.4 | 22.6 | 22.6 | +0.06 (+0.27%) | 3,425,347 |
| 24 May 2016 | CNY | 23.14 | 23.14 | 22.4 | 22.54 | 22.54 | -0.43 (-1.87%) | 3,117,998 |
| 23 May 2016 | CNY | 22.83 | 23.09 | 22.71 | 22.97 | 22.97 | +0.27 (+1.19%) | 4,473,040 |
| 20 May 2016 | CNY | 22.01 | 22.7 | 21.8 | 22.7 | 22.7 | +0.4 (+1.79%) | 3,673,778 |
| 19 May 2016 | CNY | 22.06 | 22.99 | 22.05 | 22.3 | 22.3 | +0.25 (+1.13%) | 5,213,854 |
| 18 May 2016 | CNY | 22.75 | 22.89 | 21.67 | 22.05 | 22.05 | -1.31 (-5.61%) | 5,977,019 |
| 17 May 2016 | CNY | 22.51 | 24.2 | 22.05 | 23.36 | 23.36 | +0.9 (+4.01%) | 8,986,839 |
| 16 May 2016 | CNY | 22.09 | 22.48 | 22 | 22.46 | 22.46 | +0.37 (+1.67%) | 2,691,024 |
| 13 May 2016 | CNY | 22.13 | 22.5 | 21.81 | 22.09 | 22.09 | -0.04 (-0.18%) | 2,767,442 |
| 12 May 2016 | CNY | 21.99 | 22.45 | 21.3 | 22.13 | 22.13 | -0.2 (-0.90%) | 3,397,065 |
| 11 May 2016 | CNY | 22.56 | 22.8 | 22.18 | 22.33 | 22.33 | -0.02 (-0.09%) | 3,424,232 |
| 10 May 2016 | CNY | 22.12 | 22.47 | 22.12 | 22.35 | 22.35 | +0.26 (+1.18%) | 2,926,975 |
