| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jul 2016 | CNY | 17.145 | 17.29 | 16.815 | 17.11 | 17.11 | -0.045 (-0.26%) | 7,744,030 |
| 7 Jul 2016 | CNY | 17.11 | 17.445 | 16.82 | 17.155 | 17.155 | +0.04 (+0.23%) | 10,356,436 |
| 6 Jul 2016 | CNY | 17.35 | 17.35 | 16.905 | 17.115 | 17.115 | -0.17 (-0.98%) | 9,275,904 |
| 5 Jul 2016 | CNY | 16.855 | 17.475 | 16.665 | 17.285 | 17.285 | +0.51 (+3.04%) | 15,722,380 |
| 4 Jul 2016 | CNY | 16.275 | 16.925 | 16.26 | 16.775 | 16.775 | +0.415 (+2.54%) | 9,413,162 |
| 1 Jul 2016 | CNY | 16.955 | 16.96 | 16.28 | 16.36 | 16.36 | -0.495 (-2.94%) | 11,917,000 |
| 30 Jun 2016 | CNY | 16.875 | 17 | 16.61 | 16.855 | 16.855 | +0.005 (+0.03%) | 11,604,318 |
| 29 Jun 2016 | CNY | 16.7 | 17.1 | 16.6 | 16.85 | 16.85 | +0.26 (+1.57%) | 15,625,946 |
| 28 Jun 2016 | CNY | 16.115 | 16.75 | 16.11 | 16.59 | 16.59 | +0.41 (+2.53%) | 15,719,242 |
| 27 Jun 2016 | CNY | 15.35 | 16.225 | 15.245 | 16.18 | 16.18 | +0.635 (+4.08%) | 12,154,150 |
| 24 Jun 2016 | CNY | 15.765 | 16.06 | 14.94 | 15.545 | 15.545 | -0.215 (-1.36%) | 12,791,328 |
| 23 Jun 2016 | CNY | 15.995 | 16.23 | 15.505 | 15.76 | 15.76 | -0.19 (-1.19%) | 11,831,990 |
| 22 Jun 2016 | CNY | 15.5 | 15.95 | 15.265 | 15.95 | 15.95 | +0.385 (+2.47%) | 9,428,592 |
| 21 Jun 2016 | CNY | 15.655 | 16.09 | 15.33 | 15.565 | 15.565 | +0.115 (+0.74%) | 12,728,742 |
| 20 Jun 2016 | CNY | 15.5 | 15.54 | 15.015 | 15.45 | 15.45 | -0.14 (-0.90%) | 8,285,662 |
| 17 Jun 2016 | CNY | 15.225 | 15.875 | 15.15 | 15.59 | 15.59 | +0.385 (+2.53%) | 11,139,992 |
| 16 Jun 2016 | CNY | 15.34 | 15.52 | 15.1 | 15.205 | 15.205 | -0.28 (-1.81%) | 9,206,836 |
| 15 Jun 2016 | CNY | 14.635 | 15.6 | 14.51 | 15.485 | 15.485 | +0.73 (+4.95%) | 10,778,668 |
| 14 Jun 2016 | CNY | 14.88 | 15.05 | 14.49 | 14.755 | 14.755 | -0.32 (-2.12%) | 10,761,132 |
| 13 Jun 2016 | CNY | 16.415 | 16.435 | 15.075 | 15.075 | 15.075 | -1.675 (-10%) | 14,558,282 |
| 8 Jun 2016 | CNY | 17.125 | 17.34 | 16.555 | 16.75 | 16.75 | -0.5 (-2.90%) | 13,543,700 |
| 7 Jun 2016 | CNY | 16.75 | 17.35 | 16.665 | 17.25 | 17.25 | +0.405 (+2.40%) | 15,303,498 |
| 6 Jun 2016 | CNY | 17.175 | 17.865 | 16.6 | 16.845 | 16.845 | -0.435 (-2.52%) | 15,984,950 |
| 3 Jun 2016 | CNY | 16.515 | 17.4 | 16.5 | 17.28 | 17.28 | +0.655 (+3.94%) | 26,837,814 |
| 2 Jun 2016 | CNY | 16 | 16.625 | 15.84 | 16.625 | 16.625 | +0.21 (+1.28%) | 25,934,268 |
| 1 Jun 2016 | CNY | 16.2 | 16.85 | 15.76 | 16.415 | 16.415 | +0.86 (+5.53%) | 25,272,424 |
| 31 May 2016 | CNY | 14.14 | 15.555 | 14.14 | 15.555 | 15.555 | +1.415 (+10.01%) | 8,822,010 |
| 30 May 2016 | CNY | 14.275 | 14.485 | 13.93 | 14.14 | 14.14 | -44.46 (-75.87%) | 3,843,692 |
| 30 May 2016 |
|
|||||||
| 27 May 2016 | CNY | 14.72 | 14.92 | 14.5775 | 14.65 | 14.65 | -0.278 (-1.86%) | 7,012,624 |
| 26 May 2016 | CNY | 14.7025 | 14.99 | 14.25 | 14.9275 | 14.9275 | -0.098 (-0.65%) | 9,678,064 |
