| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jun 2016 | CNY | 25.97 | 26.52 | 25.3 | 25.36 | 25.36 | -0.84 (-3.21%) | 9,762,880 |
| 15 Jun 2016 | CNY | 25.16 | 26.52 | 24.88 | 26.2 | 26.2 | +0.76 (+2.99%) | 10,134,438 |
| 14 Jun 2016 | CNY | 24.99 | 25.79 | 24.8 | 25.44 | 25.44 | +0.28 (+1.11%) | 7,444,761 |
| 13 Jun 2016 | CNY | 27 | 27 | 25.16 | 25.16 | 25.16 | -2.8 (-10.01%) | 16,416,569 |
| 8 Jun 2016 | CNY | 29.79 | 30.66 | 27.86 | 27.96 | 27.96 | +17.793 (+175.02%) | 21,765,364 |
| 8 Jun 2016 |
|
|||||||
| 7 Jun 2016 | CNY | 29.8667 | 30.8167 | 29.3333 | 30.5 | 30.5 | +0.58 (+1.94%) | 21,552,645 |
| 6 Jun 2016 | CNY | 30.3267 | 30.3333 | 29.4433 | 29.92 | 29.92 | -0.38 (-1.25%) | 14,800,620 |
| 3 Jun 2016 | CNY | 29.7733 | 31.0267 | 29.11 | 30.3 | 30.3 | +1.383 (+4.78%) | 26,321,394 |
| 2 Jun 2016 | CNY | 26.8333 | 28.9167 | 26.67 | 28.9167 | 28.9167 | +2.63 (+10.01%) | 26,084,013 |
| 1 Jun 2016 | CNY | 25.8333 | 26.41 | 25.6667 | 26.2867 | 26.2867 | +0.477 (+1.85%) | 14,333,958 |
| 31 May 2016 | CNY | 24.6567 | 25.83 | 24.46 | 25.81 | 25.81 | +1.287 (+5.25%) | 16,493,661 |
| 30 May 2016 | CNY | 26.3333 | 26.3333 | 24.4033 | 24.5233 | 24.5233 | -2.337 (-8.70%) | 17,551,674 |
| 27 May 2016 | CNY | 27.1033 | 27.1933 | 26.7667 | 26.86 | 26.86 | -0.373 (-1.37%) | 3,527,001 |
| 26 May 2016 | CNY | 27 | 27.25 | 26.3933 | 27.2333 | 27.2333 | +0.117 (+0.43%) | 3,797,769 |
| 25 May 2016 | CNY | 27 | 27.45 | 26.7333 | 27.1167 | 27.1167 | +0.333 (+1.24%) | 3,457,746 |
| 24 May 2016 | CNY | 27.1333 | 27.1333 | 26.5 | 26.7833 | 26.7833 | -0.383 (-1.41%) | 2,854,419 |
| 23 May 2016 | CNY | 26.78 | 27.3167 | 26.76 | 27.1667 | 27.1667 | +0.413 (+1.55%) | 3,544,836 |
| 20 May 2016 | CNY | 25.9633 | 26.82 | 25.6667 | 26.7533 | 26.7533 | +0.387 (+1.47%) | 2,896,956 |
| 19 May 2016 | CNY | 26.0833 | 27.03 | 26.0833 | 26.3667 | 26.3667 | +0.35 (+1.35%) | 3,415,689 |
| 18 May 2016 | CNY | 27.6167 | 27.6167 | 25.7733 | 26.0167 | 26.0167 | -1.907 (-6.83%) | 4,643,388 |
| 17 May 2016 | CNY | 27.6 | 28.0933 | 27.15 | 27.9233 | 27.9233 | +0.337 (+1.22%) | 3,644,745 |
| 16 May 2016 | CNY | 27.0333 | 27.6 | 26.81 | 27.5867 | 27.5867 | +0.56 (+2.07%) | 2,329,548 |
| 13 May 2016 | CNY | 26.93 | 27.6267 | 26.8067 | 27.0267 | 27.0267 | +0.067 (+0.25%) | 3,202,329 |
| 12 May 2016 | CNY | 26.7167 | 27.1667 | 26.4267 | 26.96 | 26.96 | -0.373 (-1.37%) | 3,874,218 |
| 11 May 2016 | CNY | 28.0933 | 28.4067 | 27.27 | 27.3333 | 27.3333 | -0.67 (-2.39%) | 4,089,876 |
| 10 May 2016 | CNY | 28.6933 | 28.9933 | 27.9367 | 28.0033 | 28.0033 | -0.663 (-2.31%) | 3,701,523 |
| 9 May 2016 | CNY | 28.7333 | 29.3 | 28.37 | 28.6667 | 28.6667 | -0.667 (-2.27%) | 4,855,164 |
| 6 May 2016 | CNY | 30.9667 | 30.9967 | 28.6667 | 29.3333 | 29.3333 | -1.597 (-5.16%) | 9,365,706 |
| 5 May 2016 | CNY | 29.24 | 31.06 | 29.1533 | 30.93 | 30.93 | +1.567 (+5.34%) | 9,906,045 |
| 4 May 2016 | CNY | 29.2933 | 29.6567 | 29.1667 | 29.3633 | 29.3633 | -0.043 (-0.15%) | 5,219,589 |
