| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jun 2016 | CNY | 19.9228 | 21.3368 | 19.614 | 21.3368 | 21.3368 | +1.94 (+10.00%) | 23,926,952 |
| 6 Jun 2016 | CNY | 20.2807 | 20.3895 | 18.9263 | 19.3965 | 19.3965 | -17.716 (-47.74%) | 20,063,506 |
| 6 Jun 2016 |
|
|||||||
| 3 Jun 2016 | CNY | 18.5561 | 18.5561 | 18.5561 | 18.5561 | 18.5561 | +1.688 (+10.01%) | 1,528,135 |
| 26 May 2016 | CNY | 15.5421 | 16.8684 | 15.1263 | 16.8684 | 16.8684 | +1.533 (+10.00%) | 11,883,012 |
| 25 May 2016 | CNY | 15.9123 | 15.9123 | 15.2649 | 15.3351 | 15.3351 | -0.402 (-2.55%) | 5,245,943 |
| 24 May 2016 | CNY | 16.2877 | 16.2947 | 15.5351 | 15.7368 | 15.7368 | -0.246 (-1.54%) | 7,044,949 |
| 23 May 2016 | CNY | 16.2965 | 16.5877 | 15.8772 | 15.9825 | 15.9825 | -0.303 (-1.86%) | 8,279,945 |
| 20 May 2016 | CNY | 14.9123 | 16.579 | 14.8912 | 16.286 | 16.286 | +1.028 (+6.74%) | 9,940,805 |
| 19 May 2016 | CNY | 13.8579 | 15.279 | 13.8579 | 15.2579 | 15.2579 | +1.368 (+9.85%) | 12,658,919 |
| 18 May 2016 | CNY | 13.4737 | 14.2333 | 13.2597 | 13.8895 | 13.8895 | +0.153 (+1.11%) | 7,825,894 |
| 17 May 2016 | CNY | 12.9263 | 14.2123 | 12.9263 | 13.7368 | 13.7368 | +0.814 (+6.30%) | 9,402,332 |
| 16 May 2016 | CNY | 12.8018 | 13.1632 | 12.6333 | 12.9228 | 12.9228 | +0.121 (+0.95%) | 6,506,960 |
| 13 May 2016 | CNY | 12.7983 | 13.0965 | 12.6491 | 12.8018 | 12.8018 | -0.023 (-0.18%) | 3,759,509 |
| 12 May 2016 | CNY | 13.0351 | 13.107 | 12.1053 | 12.8246 | 12.8246 | -0.307 (-2.34%) | 4,757,864 |
| 11 May 2016 | CNY | 13.5544 | 13.6719 | 13.0368 | 13.1316 | 13.1316 | -0.377 (-2.79%) | 3,936,431 |
| 10 May 2016 | CNY | 13.5386 | 13.8175 | 13.4509 | 13.5088 | 13.5088 | -0.089 (-0.66%) | 3,683,226 |
| 9 May 2016 | CNY | 14.0965 | 14.1053 | 13.4263 | 13.5982 | 13.5982 | -0.84 (-5.82%) | 7,635,640 |
| 6 May 2016 | CNY | 15.8947 | 16.0526 | 14.386 | 14.4386 | 14.4386 | -1.49 (-9.35%) | 8,556,902 |
| 5 May 2016 | CNY | 15.614 | 15.993 | 15.4175 | 15.9281 | 15.9281 | +0.263 (+1.68%) | 4,228,767 |
| 4 May 2016 | CNY | 16.1053 | 16.1088 | 15.614 | 15.6649 | 15.6649 | -0.447 (-2.78%) | 8,427,877 |
| 3 May 2016 | CNY | 15.179 | 16.1228 | 14.7509 | 16.1123 | 16.1123 | +0.979 (+6.47%) | 8,736,236 |
| 29 Apr 2016 | CNY | 15.2912 | 15.3333 | 14.914 | 15.1333 | 15.1333 | -0.165 (-1.08%) | 3,572,913 |
| 28 Apr 2016 | CNY | 14.9298 | 15.3386 | 14.7386 | 15.2983 | 15.2983 | +0.383 (+2.56%) | 4,523,445 |
| 27 Apr 2016 | CNY | 14.9175 | 15.0158 | 14.6842 | 14.9158 | 14.9158 | -0.002 (-0.01%) | 3,606,732 |
| 26 Apr 2016 | CNY | 14.9123 | 15.1754 | 14.4211 | 14.9175 | 14.9175 | +0.005 (+0.03%) | 3,798,588 |
| 25 Apr 2016 | CNY | 14.5842 | 15.1754 | 14.2105 | 14.9123 | 14.9123 | +0.561 (+3.91%) | 4,544,912 |
| 22 Apr 2016 | CNY | 14.0018 | 14.5246 | 13.9474 | 14.3509 | 14.3509 | +0.309 (+2.20%) | 2,570,660 |
| 21 Apr 2016 | CNY | 14.5614 | 14.6983 | 14.0351 | 14.0421 | 14.0421 | -0.712 (-4.83%) | 3,834,338 |
| 20 Apr 2016 | CNY | 16.0263 | 16.0842 | 14.4737 | 14.7544 | 14.7544 | -1.268 (-7.92%) | 6,742,530 |
| 19 Apr 2016 | CNY | 15.4404 | 16.1368 | 15.3509 | 16.0228 | 16.0228 | +0.602 (+3.90%) | 4,685,571 |
