| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jun 2016 | CNY | 25.997 | 28.5485 | 25.7865 | 28.5485 | 28.5485 | +2.598 (+10.01%) | 36,503,323 |
| 21 Jun 2016 | CNY | 26.4436 | 27.3882 | 25.5658 | 25.9508 | 25.9508 | -0.134 (-0.51%) | 26,024,201 |
| 20 Jun 2016 | CNY | 25.7711 | 27.0289 | 25.1551 | 26.0843 | 26.0843 | +0.436 (+1.70%) | 26,727,346 |
| 17 Jun 2016 | CNY | 24.7393 | 25.6633 | 24.1232 | 25.6479 | 25.6479 | +0.96 (+3.89%) | 26,075,197 |
| 16 Jun 2016 | CNY | 24.0154 | 25.6069 | 23.923 | 24.6879 | 24.6879 | +0.58 (+2.41%) | 23,896,369 |
| 15 Jun 2016 | CNY | 22.5882 | 24.7085 | 22.4548 | 24.1078 | 24.1078 | +0.934 (+4.03%) | 21,102,227 |
| 14 Jun 2016 | CNY | 25.0165 | 25.4528 | 22.4548 | 23.1735 | 23.1735 | -1.776 (-7.12%) | 30,664,418 |
| 13 Jun 2016 | CNY | 25.1038 | 27.147 | 24.7957 | 24.9497 | 24.9497 | -0.734 (-2.86%) | 29,633,137 |
| 8 Jun 2016 | CNY | 26.0638 | 26.1048 | 25.4118 | 25.6839 | 25.6839 | -0.739 (-2.80%) | 20,020,415 |
| 7 Jun 2016 | CNY | 26.3872 | 27.3369 | 26.0792 | 26.4231 | 26.4231 | +0.164 (+0.63%) | 25,936,773 |
| 6 Jun 2016 | CNY | 25.5042 | 26.3769 | 25.2064 | 26.2588 | 26.2588 | +1.36 (+5.46%) | 27,907,472 |
| 3 Jun 2016 | CNY | 25.6685 | 25.9251 | 24.6982 | 24.8984 | 24.8984 | -0.59 (-2.32%) | 19,668,688 |
| 2 Jun 2016 | CNY | 25.3348 | 26.1767 | 25.1551 | 25.4888 | 25.4888 | -0.174 (-0.68%) | 20,777,856 |
| 1 Jun 2016 | CNY | 24.8471 | 26.4898 | 24.6725 | 25.6633 | 25.6633 | +0.801 (+3.22%) | 26,524,401 |
| 31 May 2016 | CNY | 23.6971 | 24.9959 | 23.6971 | 24.8625 | 24.8625 | +0.657 (+2.71%) | 23,443,847 |
| 30 May 2016 | CNY | 26.1562 | 26.1562 | 24.1746 | 24.2054 | 24.2054 | -2.654 (-9.88%) | 32,766,049 |
| 27 May 2016 | CNY | 26.5207 | 27.8143 | 26.3872 | 26.8595 | 26.8595 | +0.241 (+0.91%) | 24,416,630 |
| 26 May 2016 | CNY | 26.4128 | 26.9005 | 25.6223 | 26.6182 | 26.6182 | -0.323 (-1.20%) | 18,836,966 |
| 25 May 2016 | CNY | 27.3626 | 28.0094 | 26.5155 | 26.9416 | 26.9416 | -0.021 (-0.08%) | 18,672,338 |
| 24 May 2016 | CNY | 27.111 | 27.378 | 26.3153 | 26.9621 | 26.9621 | -0.498 (-1.81%) | 18,774,752 |
| 23 May 2016 | CNY | 25.7198 | 28.4407 | 25.5658 | 27.4601 | 27.4601 | +1.36 (+5.21%) | 27,952,052 |
| 20 May 2016 | CNY | 25.268 | 27.2086 | 25.0781 | 26.0997 | 26.0997 | -0.174 (-0.66%) | 25,237,299 |
| 19 May 2016 | CNY | 24.4364 | 26.6695 | 24.4364 | 26.2742 | 26.2742 | +2.028 (+8.36%) | 28,322,764 |
| 18 May 2016 | CNY | 24.1284 | 24.8984 | 23.1016 | 24.2464 | 24.2464 | -0.924 (-3.67%) | 18,538,861 |
| 17 May 2016 | CNY | 25.9765 | 27.4652 | 25.1551 | 25.1705 | 25.1705 | -1.073 (-4.09%) | 22,825,518 |
| 16 May 2016 | CNY | 24.5596 | 26.6952 | 24.3388 | 26.2434 | 26.2434 | +1.119 (+4.45%) | 20,754,832 |
| 13 May 2016 | CNY | 23.8717 | 26.228 | 23.6201 | 25.1243 | 25.1243 | +0.888 (+3.66%) | 27,435,159 |
| 12 May 2016 | CNY | 22.6704 | 25.0011 | 22.3316 | 24.2362 | 24.2362 | +1.006 (+4.33%) | 30,820,813 |
| 11 May 2016 | CNY | 24.385 | 24.3902 | 22.7166 | 23.23 | 23.23 | -0.852 (-3.54%) | 27,187,999 |
| 10 May 2016 | CNY | 25.2013 | 25.6017 | 23.7074 | 24.0821 | 24.0821 | -1.078 (-4.28%) | 26,036,072 |
