| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jun 2016 | CNY | 28.3333 | 29.7556 | 27.9167 | 29.1778 | 29.1778 | +1.817 (+6.64%) | 12,304,553 |
| 21 Jun 2016 | CNY | 27.7056 | 28.1111 | 26.5611 | 27.3611 | 27.3611 | -0.311 (-1.12%) | 7,240,060 |
| 20 Jun 2016 | CNY | 28.8278 | 28.8278 | 26.9444 | 27.6722 | 27.6722 | -0.828 (-2.90%) | 8,827,808 |
| 17 Jun 2016 | CNY | 26.4944 | 29 | 26.4944 | 28.5 | 28.5 | +2.028 (+7.66%) | 12,805,812 |
| 16 Jun 2016 | CNY | 26.9167 | 27.3889 | 25.9833 | 26.4722 | 26.4722 | -0.739 (-2.72%) | 7,888,057 |
| 15 Jun 2016 | CNY | 25.5833 | 27.6556 | 25.5833 | 27.2111 | 27.2111 | +0.933 (+3.55%) | 6,630,235 |
| 14 Jun 2016 | CNY | 25.2778 | 27.2167 | 25.2778 | 26.2778 | 26.2778 | +0.333 (+1.29%) | 4,289,558 |
| 13 Jun 2016 | CNY | 26.1111 | 28.0556 | 25.8611 | 25.9444 | 25.9444 | -0.917 (-3.41%) | 6,201,104 |
| 8 Jun 2016 | CNY | 26.3333 | 27.7444 | 26.1111 | 26.8611 | 26.8611 | +0.533 (+2.03%) | 6,025,185 |
| 7 Jun 2016 | CNY | 26.45 | 26.9444 | 26.0556 | 26.3278 | 26.3278 | -0.339 (-1.27%) | 5,537,480 |
| 6 Jun 2016 | CNY | 26.7833 | 27.3944 | 26.4444 | 26.6667 | 26.6667 | +0.256 (+0.97%) | 4,832,631 |
| 3 Jun 2016 | CNY | 25.6111 | 27.1111 | 25.4556 | 26.4111 | 26.4111 | +0.744 (+2.90%) | 5,213,914 |
| 2 Jun 2016 | CNY | 25.8167 | 25.8333 | 25.2778 | 25.6667 | 25.6667 | -0.211 (-0.82%) | 4,502,649 |
| 1 Jun 2016 | CNY | 25.5556 | 26.1667 | 25.2778 | 25.8778 | 25.8778 | +0.322 (+1.26%) | 6,900,730 |
| 31 May 2016 | CNY | 24.1944 | 25.8611 | 24.1667 | 25.5556 | 25.5556 | +1.222 (+5.02%) | 5,316,966 |
| 30 May 2016 | CNY | 24.4167 | 24.8222 | 23.7778 | 24.3333 | 24.3333 | -0.528 (-2.12%) | 3,051,138 |
| 27 May 2016 | CNY | 24.8889 | 25.3056 | 24.2778 | 24.8611 | 24.8611 | -0.028 (-0.11%) | 4,618,953 |
| 26 May 2016 | CNY | 23.5556 | 24.9722 | 23.15 | 24.8889 | 24.8889 | +1.111 (+4.67%) | 4,809,308 |
| 25 May 2016 | CNY | 24.1667 | 25 | 23.7333 | 23.7778 | 23.7778 | -0.739 (-3.01%) | 4,845,249 |
| 24 May 2016 | CNY | 22.9333 | 25.1556 | 22.7778 | 24.5167 | 24.5167 | +1.583 (+6.90%) | 6,288,823 |
| 23 May 2016 | CNY | 22.1111 | 23.0556 | 21.9333 | 22.9333 | 22.9333 | +0.822 (+3.72%) | 3,891,724 |
| 20 May 2016 | CNY | 21.2556 | 22.1111 | 21 | 22.1111 | 22.1111 | +0.183 (+0.84%) | 2,793,045 |
| 19 May 2016 | CNY | 21.8389 | 22.7556 | 21.6778 | 21.9278 | 21.9278 | +0.039 (+0.18%) | 3,814,043 |
| 18 May 2016 | CNY | 23.8056 | 23.8722 | 21.8889 | 21.8889 | 21.8889 | -2.433 (-10.00%) | 4,403,588 |
| 17 May 2016 | CNY | 24.7222 | 25.2056 | 23.1778 | 24.3222 | 24.3222 | +11.746 (+93.40%) | 4,204,283 |
| 17 May 2016 |
|
|||||||
| 16 May 2016 | CNY | 24.8806 | 25.6889 | 24.0444 | 25.1528 | 25.1528 | -0.005 (-0.02%) | 2,607,451 |
| 13 May 2016 | CNY | 23.9972 | 25.6833 | 23.7778 | 25.1583 | 25.1583 | +1.133 (+4.72%) | 4,261,320 |
| 12 May 2016 | CNY | 23.5694 | 24.3833 | 22.8 | 24.025 | 24.025 | +0.108 (+0.45%) | 2,734,873 |
| 11 May 2016 | CNY | 23.3583 | 24.8611 | 22.7778 | 23.9167 | 23.9167 | +0.856 (+3.71%) | 4,915,076 |
| 10 May 2016 | CNY | 23.75 | 23.9917 | 22.7722 | 23.0611 | 23.0611 | -0.703 (-2.96%) | 4,265,971 |
