| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jun 2016 | CNY | 29.5011 | 30.9984 | 28.8968 | 30.0659 | 30.0659 | +0.531 (+1.80%) | 14,854,397 |
| 22 Jun 2016 | CNY | 29.1858 | 30.1893 | 27.8066 | 29.5352 | 29.5352 | +0.113 (+0.38%) | 13,040,421 |
| 21 Jun 2016 | CNY | 30.368 | 30.7883 | 29.0702 | 29.4222 | 29.4222 | -1.114 (-3.65%) | 19,632,486 |
| 20 Jun 2016 | CNY | 27.6096 | 30.5361 | 26.8215 | 30.5361 | 30.5361 | +2.777 (+10.00%) | 28,195,231 |
| 17 Jun 2016 | CNY | 27.628 | 29.1569 | 26.5904 | 27.7594 | 27.7594 | -0.06 (-0.22%) | 16,031,846 |
| 16 Jun 2016 | CNY | 28.1088 | 28.5816 | 27.3207 | 27.8198 | 27.8198 | +0.252 (+0.91%) | 15,488,542 |
| 15 Jun 2016 | CNY | 24.6937 | 27.5676 | 24.6937 | 27.5676 | 27.5676 | +2.506 (+10.00%) | 21,470,181 |
| 14 Jun 2016 | CNY | 25.3714 | 26.0072 | 24.0159 | 25.0614 | 25.0614 | -0.499 (-1.95%) | 13,861,240 |
| 13 Jun 2016 | CNY | 26.4012 | 27.4205 | 25.4818 | 25.5606 | 25.5606 | -1.258 (-4.69%) | 15,119,975 |
| 8 Jun 2016 | CNY | 27.5834 | 27.7226 | 26.2699 | 26.8189 | 26.8189 | -0.843 (-3.05%) | 12,988,517 |
| 7 Jun 2016 | CNY | 27.2944 | 27.8434 | 25.9783 | 27.6622 | 27.6622 | +0.184 (+0.67%) | 15,003,382 |
| 6 Jun 2016 | CNY | 27.3207 | 28.6026 | 26.4327 | 27.4783 | 27.4783 | +0.728 (+2.72%) | 22,252,078 |
| 3 Jun 2016 | CNY | 27.058 | 28.5764 | 26.2725 | 26.7506 | 26.7506 | -1.011 (-3.64%) | 23,997,671 |
| 2 Jun 2016 | CNY | 25.4818 | 27.762 | 25.2191 | 27.762 | 27.762 | +2.28 (+8.95%) | 24,034,040 |
| 1 Jun 2016 | CNY | 23.9056 | 26.0045 | 23.7795 | 25.4818 | 25.4818 | +1.55 (+6.48%) | 20,254,198 |
| 31 May 2016 | CNY | 23.1175 | 24.297 | 22.9415 | 23.9318 | 23.9318 | +0.581 (+2.49%) | 16,623,996 |
| 30 May 2016 | CNY | 22.8548 | 25.1429 | 22.3294 | 23.3513 | 23.3513 | +0.181 (+0.78%) | 17,779,324 |
| 27 May 2016 | CNY | 21.8171 | 23.6429 | 21.8119 | 23.17 | 23.17 | +1.127 (+5.11%) | 16,356,316 |
| 26 May 2016 | CNY | 20.8583 | 22.1113 | 20.5115 | 22.043 | 22.043 | +0.888 (+4.20%) | 13,290,255 |
| 25 May 2016 | CNY | 20.9633 | 21.7488 | 20.7558 | 21.1551 | 21.1551 | +0.651 (+3.18%) | 16,557,909 |
| 24 May 2016 | CNY | 19.7155 | 20.8845 | 19.7155 | 20.5036 | 20.5036 | +0.41 (+2.04%) | 11,316,807 |
| 23 May 2016 | CNY | 20.2225 | 20.7269 | 19.8337 | 20.0938 | 20.0938 | +0.089 (+0.45%) | 11,851,530 |
| 20 May 2016 | CNY | 18.9274 | 20.0439 | 18.8092 | 20.0045 | 20.0045 | +0.856 (+4.47%) | 11,424,192 |
| 19 May 2016 | CNY | 18.6201 | 19.5684 | 18.5203 | 19.1481 | 19.1481 | +0.391 (+2.09%) | 9,015,831 |
| 18 May 2016 | CNY | 18.783 | 18.9143 | 18.1262 | 18.7567 | 18.7567 | -0.342 (-1.79%) | 7,410,649 |
| 17 May 2016 | CNY | 17.895 | 19.2558 | 17.8688 | 19.0982 | 19.0982 | +0.98 (+5.41%) | 16,687,388 |
| 16 May 2016 | CNY | 17.0807 | 18.3574 | 16.55 | 18.1183 | 18.1183 | +0.864 (+5.01%) | 11,415,825 |
| 13 May 2016 | CNY | 17.6008 | 17.8635 | 17.2251 | 17.254 | 17.254 | -0.607 (-3.40%) | 5,719,026 |
| 12 May 2016 | CNY | 17.6481 | 17.8635 | 17.0754 | 17.8609 | 17.8609 | +0.029 (+0.16%) | 5,279,526 |
| 11 May 2016 | CNY | 18.6253 | 18.6805 | 17.7978 | 17.832 | 17.832 | -0.609 (-3.30%) | 5,714,286 |
