| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2016 | CNY | 17.3333 | 18.4711 | 17.1022 | 17.4222 | 17.4222 | +0.035 (+0.20%) | 15,153,912 |
| 26 May 2016 | CNY | 17.2444 | 17.9511 | 17.12 | 17.3867 | 17.3867 | +0.6 (+3.57%) | 16,727,739 |
| 25 May 2016 | CNY | 15.7733 | 16.7867 | 15.6044 | 16.7867 | 16.7867 | +1.524 (+9.99%) | 6,810,718 |
| 24 May 2016 | CNY | 16.3467 | 16.3467 | 15.2578 | 15.2622 | 15.2622 | -0.253 (-1.63%) | 10,708,733 |
| 23 May 2016 | CNY | 14.3289 | 15.5156 | 14.3289 | 15.5156 | 15.5156 | +1.409 (+9.99%) | 4,334,512 |
| 20 May 2016 | CNY | 13.7333 | 14.1733 | 13.56 | 14.1067 | 14.1067 | +0.209 (+1.50%) | 4,051,631 |
| 19 May 2016 | CNY | 14.2222 | 14.44 | 13.7822 | 13.8978 | 13.8978 | +0.022 (+0.16%) | 3,842,192 |
| 18 May 2016 | CNY | 14.7022 | 14.8889 | 13.8267 | 13.8756 | 13.8756 | -1.213 (-8.04%) | 3,936,127 |
| 17 May 2016 | CNY | 15.1067 | 15.32 | 14.6667 | 15.0889 | 15.0889 | -0.018 (-0.12%) | 3,543,050 |
| 16 May 2016 | CNY | 14.7422 | 15.1111 | 14.6222 | 15.1067 | 15.1067 | +0.364 (+2.47%) | 2,039,026 |
| 13 May 2016 | CNY | 14.9022 | 15.0578 | 14.6044 | 14.7422 | 14.7422 | -0.013 (-0.09%) | 2,580,021 |
| 12 May 2016 | CNY | 14.68 | 14.8533 | 14.2222 | 14.7556 | 14.7556 | -0.276 (-1.83%) | 2,672,721 |
| 11 May 2016 | CNY | 15.8089 | 16 | 15.0089 | 15.0311 | 15.0311 | -0.729 (-4.63%) | 5,255,856 |
| 10 May 2016 | CNY | 16.1022 | 16.3022 | 15.7111 | 15.76 | 15.76 | -0.289 (-1.80%) | 4,008,291 |
| 9 May 2016 | CNY | 17.1156 | 17.1156 | 15.8222 | 16.0489 | 16.0489 | -1.129 (-6.57%) | 6,145,643 |
| 6 May 2016 | CNY | 17.2044 | 18.6622 | 17.1111 | 17.1778 | 17.1778 | -0.022 (-0.13%) | 11,663,005 |
| 5 May 2016 | CNY | 17.0222 | 17.2444 | 16.8756 | 17.2 | 17.2 | +0.164 (+0.97%) | 3,337,044 |
| 4 May 2016 | CNY | 16.96 | 17.4133 | 16.9422 | 17.0356 | 17.0356 | -0.098 (-0.57%) | 4,641,423 |
| 3 May 2016 | CNY | 16.6578 | 17.2444 | 16.3956 | 17.1333 | 17.1333 | +0.622 (+3.77%) | 3,535,195 |
| 29 Apr 2016 | CNY | 15.8756 | 16.6178 | 15.8756 | 16.5111 | 16.5111 | +0.413 (+2.57%) | 4,671,677 |
| 28 Apr 2016 | CNY | 16.2 | 16.3511 | 15.7867 | 16.0978 | 16.0978 | -0.102 (-0.63%) | 2,475,931 |
| 27 Apr 2016 | CNY | 16.5333 | 16.64 | 16.1378 | 16.2 | 16.2 | -0.258 (-1.57%) | 2,459,862 |
| 26 Apr 2016 | CNY | 16.4667 | 16.5156 | 16.0622 | 16.4578 | 16.4578 | -0.075 (-0.46%) | 3,583,910 |
| 25 Apr 2016 | CNY | 16.2222 | 16.5778 | 16.0044 | 16.5333 | 16.5333 | +0.107 (+0.65%) | 3,344,562 |
| 22 Apr 2016 | CNY | 16.1333 | 16.64 | 16.0089 | 16.4267 | 16.4267 | +0.267 (+1.65%) | 3,743,502 |
| 21 Apr 2016 | CNY | 16.2356 | 16.6578 | 16.0044 | 16.16 | 16.16 | -0.236 (-1.44%) | 4,783,241 |
| 20 Apr 2016 | CNY | 17.7689 | 18 | 15.9378 | 16.3956 | 16.3956 | -1.293 (-7.31%) | 8,201,290 |
| 19 Apr 2016 | CNY | 17.4889 | 17.8622 | 17.16 | 17.6889 | 17.6889 | +0.405 (+2.34%) | 6,433,040 |
| 18 Apr 2016 | CNY | 17.3333 | 17.5333 | 17.0311 | 17.2844 | 17.2844 | -0.516 (-2.90%) | 6,215,105 |
| 15 Apr 2016 | CNY | 17.3333 | 18.6622 | 17.3333 | 17.8 | 17.8 | +0.747 (+4.38%) | 11,793,071 |
