| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jun 2016 | CNY | 15.3436 | 15.5231 | 14.8359 | 15.0308 | 15.0308 | -0.282 (-1.84%) | 5,213,941 |
| 3 Jun 2016 | CNY | 14.6667 | 15.5897 | 14.4615 | 15.3128 | 15.3128 | +0.738 (+5.07%) | 7,345,954 |
| 2 Jun 2016 | CNY | 14.3128 | 14.6 | 14.2051 | 14.5744 | 14.5744 | +0.267 (+1.86%) | 3,829,059 |
| 1 Jun 2016 | CNY | 14.4 | 14.7692 | 14.2308 | 14.3077 | 14.3077 | +0.077 (+0.54%) | 5,094,217 |
| 31 May 2016 | CNY | 13.6513 | 14.2462 | 13.5641 | 14.2308 | 14.2308 | +0.687 (+5.07%) | 4,591,805 |
| 30 May 2016 | CNY | 13.4103 | 13.7897 | 13.3385 | 13.5436 | 13.5436 | -0.139 (-1.01%) | 1,912,380 |
| 27 May 2016 | CNY | 13.7231 | 13.8308 | 13.4769 | 13.6821 | 13.6821 | -0.005 (-0.04%) | 3,059,493 |
| 26 May 2016 | CNY | 13.5641 | 13.7846 | 13.1077 | 13.6872 | 13.6872 | -0.031 (-0.22%) | 2,668,672 |
| 25 May 2016 | CNY | 13.5641 | 13.9744 | 13.5641 | 13.718 | 13.718 | +0.174 (+1.29%) | 2,866,905 |
| 24 May 2016 | CNY | 14 | 14.0872 | 13.4718 | 13.5436 | 13.5436 | -0.482 (-3.44%) | 3,288,199 |
| 23 May 2016 | CNY | 13.6718 | 14.2308 | 13.6154 | 14.0256 | 14.0256 | +0.354 (+2.59%) | 3,115,349 |
| 20 May 2016 | CNY | 13.1026 | 13.7539 | 13.0256 | 13.6718 | 13.6718 | +0.513 (+3.90%) | 2,787,759 |
| 19 May 2016 | CNY | 13.0359 | 13.7692 | 13.0256 | 13.159 | 13.159 | +0.123 (+0.94%) | 3,212,995 |
| 18 May 2016 | CNY | 13.7436 | 13.918 | 12.8256 | 13.0359 | 13.0359 | -0.887 (-6.37%) | 3,181,586 |
| 17 May 2016 | CNY | 14.318 | 14.318 | 13.7231 | 13.9231 | 13.9231 | -0.21 (-1.49%) | 2,701,167 |
| 16 May 2016 | CNY | 13.4615 | 14.2821 | 13.4615 | 14.1333 | 14.1333 | +0.549 (+4.04%) | 3,640,864 |
| 13 May 2016 | CNY | 12.9744 | 14.1026 | 12.9744 | 13.5846 | 13.5846 | 0.0 (0.0%) | 2,997,454 |
| 12 May 2016 | CNY | 13.3077 | 13.8462 | 12.8256 | 13.5846 | 13.5846 | -0.277 (-2.00%) | 4,223,499 |
| 11 May 2016 | CNY | 15.3231 | 15.6667 | 13.8359 | 13.8615 | 13.8615 | +6.15 (+79.75%) | 6,948,007 |
| 11 May 2016 |
|
|||||||
| 10 May 2016 | CNY | 16.1667 | 16.3385 | 15.2256 | 15.4231 | 15.4231 | -0.744 (-4.60%) | 5,828,335 |
| 9 May 2016 | CNY | 15.8744 | 16.5385 | 15.8 | 16.1667 | 16.1667 | +0.038 (+0.24%) | 6,943,821 |
| 6 May 2016 | CNY | 16.7513 | 17.1282 | 16.0513 | 16.1282 | 16.1282 | -0.61 (-3.65%) | 8,083,124 |
| 5 May 2016 | CNY | 15.6256 | 16.8718 | 15.5128 | 16.7385 | 16.7385 | +1.02 (+6.49%) | 8,640,485 |
| 4 May 2016 | CNY | 15.641 | 15.8974 | 15.5128 | 15.718 | 15.718 | -0.021 (-0.13%) | 3,671,109 |
| 3 May 2016 | CNY | 14.9231 | 15.7821 | 14.9231 | 15.7385 | 15.7385 | +0.918 (+6.19%) | 4,743,269 |
| 29 Apr 2016 | CNY | 14.641 | 14.918 | 14.641 | 14.8205 | 14.8205 | +0.041 (+0.28%) | 2,615,074 |
| 28 Apr 2016 | CNY | 14.6795 | 14.8077 | 14.3077 | 14.7795 | 14.7795 | +0.01 (+0.07%) | 3,642,939 |
| 27 Apr 2016 | CNY | 14.818 | 14.8718 | 14.6154 | 14.7692 | 14.7692 | +0.026 (+0.17%) | 2,913,826 |
| 26 Apr 2016 | CNY | 14.359 | 14.7692 | 14.359 | 14.7436 | 14.7436 | +0.259 (+1.79%) | 2,769,842 |
| 25 Apr 2016 | CNY | 14.3615 | 14.541 | 14.1051 | 14.4846 | 14.4846 | -0.167 (-1.14%) | 3,551,187 |
