| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jun 2016 | CNY | 18.88 | 19.12 | 18.81 | 19.1 | 19.1 | +0.13 (+0.69%) | 4,890,603 |
| 21 Jun 2016 | CNY | 19.29 | 19.38 | 18.88 | 18.97 | 18.97 | -0.16 (-0.84%) | 4,679,224 |
| 20 Jun 2016 | CNY | 19.25 | 19.38 | 18.9 | 19.13 | 19.13 | -0.32 (-1.65%) | 5,092,301 |
| 17 Jun 2016 | CNY | 19.38 | 19.85 | 19.32 | 19.45 | 19.45 | +0.09 (+0.46%) | 5,563,723 |
| 16 Jun 2016 | CNY | 19.65 | 19.9 | 19.27 | 19.36 | 19.36 | -0.47 (-2.37%) | 6,135,423 |
| 15 Jun 2016 | CNY | 18.98 | 20.08 | 18.83 | 19.83 | 19.83 | +0.67 (+3.50%) | 6,923,410 |
| 14 Jun 2016 | CNY | 19.1 | 19.36 | 19.01 | 19.16 | 19.16 | +0.01 (+0.05%) | 4,496,014 |
| 13 Jun 2016 | CNY | 20.07 | 20.2 | 19.11 | 19.15 | 19.15 | -1.25 (-6.13%) | 7,242,809 |
| 8 Jun 2016 | CNY | 20.75 | 20.76 | 20.1 | 20.4 | 20.4 | -0.23 (-1.11%) | 5,666,191 |
| 7 Jun 2016 | CNY | 20.82 | 20.97 | 20.52 | 20.63 | 20.63 | -0.27 (-1.29%) | 6,115,045 |
| 6 Jun 2016 | CNY | 21.13 | 21.2 | 20.77 | 20.9 | 20.9 | -0.24 (-1.14%) | 6,506,857 |
| 3 Jun 2016 | CNY | 21.2 | 21.38 | 20.94 | 21.14 | 21.14 | -0.15 (-0.70%) | 9,522,487 |
| 2 Jun 2016 | CNY | 20.85 | 21.3 | 20.8 | 21.29 | 21.29 | +0.22 (+1.04%) | 9,763,991 |
| 1 Jun 2016 | CNY | 21.3 | 21.36 | 20.93 | 21.07 | 21.07 | -0.2 (-0.94%) | 11,337,687 |
| 31 May 2016 | CNY | 20.2 | 21.4 | 20.15 | 21.27 | 21.27 | +0.84 (+4.11%) | 13,681,694 |
| 30 May 2016 | CNY | 20.15 | 20.7 | 19.85 | 20.43 | 20.43 | +0.07 (+0.34%) | 7,058,101 |
| 27 May 2016 | CNY | 20.1 | 20.8 | 20.1 | 20.36 | 20.36 | +0.16 (+0.79%) | 7,095,175 |
| 26 May 2016 | CNY | 20.26 | 20.44 | 19.62 | 20.2 | 20.2 | -0.05 (-0.25%) | 6,430,691 |
| 25 May 2016 | CNY | 20.52 | 20.95 | 20.23 | 20.25 | 20.25 | -0.44 (-2.13%) | 8,154,139 |
| 24 May 2016 | CNY | 21.4 | 21.5 | 20.66 | 20.69 | 20.69 | +0.39 (+1.92%) | 14,285,734 |
| 23 May 2016 | CNY | 20.09 | 20.38 | 19.9 | 20.3 | 20.3 | +0.28 (+1.40%) | 7,469,705 |
| 20 May 2016 | CNY | 19.5 | 20.02 | 19.38 | 20.02 | 20.02 | -0.01 (-0.05%) | 6,388,464 |
| 19 May 2016 | CNY | 19.9 | 20.4 | 19.85 | 20.03 | 20.03 | +0.18 (+0.91%) | 6,348,525 |
| 18 May 2016 | CNY | 20.81 | 20.95 | 19.5 | 19.85 | 19.85 | -1.3 (-6.15%) | 7,911,960 |
| 17 May 2016 | CNY | 21.4 | 21.61 | 20.77 | 21.15 | 21.15 | +0.04 (+0.19%) | 7,045,371 |
| 16 May 2016 | CNY | 20.85 | 21.13 | 20.62 | 21.11 | 21.11 | +0.22 (+1.05%) | 4,237,070 |
| 13 May 2016 | CNY | 20.8 | 21.25 | 20.62 | 20.89 | 20.89 | +0.08 (+0.38%) | 4,746,191 |
| 12 May 2016 | CNY | 21.42 | 21.42 | 20.33 | 20.81 | 20.81 | -0.58 (-2.71%) | 6,458,030 |
| 11 May 2016 | CNY | 22.16 | 22.35 | 21.3 | 21.39 | 21.39 | -0.71 (-3.21%) | 6,707,360 |
| 10 May 2016 | CNY | 21.99 | 22.44 | 21.85 | 22.1 | 22.1 | +0.03 (+0.14%) | 4,780,797 |
