| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jun 2016 | CNY | 56.1389 | 56.9889 | 52.1111 | 54.5611 | 54.5611 | -0.445 (-0.81%) | 9,941,551 |
| 13 Jun 2016 | CNY | 55 | 60.6556 | 53.7778 | 55.0056 | 55.0056 | -0.133 (-0.24%) | 13,076,233 |
| 8 Jun 2016 | CNY | 55.5556 | 58.8111 | 53.5556 | 55.1389 | 55.1389 | +1.083 (+2.00%) | 11,754,228 |
| 7 Jun 2016 | CNY | 49.1389 | 54.0556 | 49.0833 | 54.0556 | 54.0556 | +4.917 (+10.01%) | 6,792,541 |
| 6 Jun 2016 | CNY | 49.8833 | 51.3611 | 48.6111 | 49.1389 | 49.1389 | -0.922 (-1.84%) | 4,912,900 |
| 3 Jun 2016 | CNY | 49.8778 | 52.2111 | 49.4444 | 50.0611 | 50.0611 | -0.161 (-0.32%) | 6,380,035 |
| 2 Jun 2016 | CNY | 49.1 | 50.3667 | 48.4611 | 50.2222 | 50.2222 | +0.733 (+1.48%) | 4,980,484 |
| 1 Jun 2016 | CNY | 48.7778 | 51.2722 | 48.1722 | 49.4889 | 49.4889 | +0.589 (+1.20%) | 6,512,965 |
| 31 May 2016 | CNY | 46.6333 | 49.8889 | 46.1444 | 48.9 | 48.9 | +2.428 (+5.22%) | 7,053,451 |
| 30 May 2016 | CNY | 44.2778 | 47.6444 | 43.3333 | 46.4722 | 46.4722 | +1.261 (+2.79%) | 6,431,223 |
| 27 May 2016 | CNY | 45.8722 | 46.8889 | 45 | 45.2111 | 45.2111 | -1.022 (-2.21%) | 5,001,406 |
| 26 May 2016 | CNY | 44.1667 | 46.3889 | 42.5556 | 46.2333 | 46.2333 | +1.317 (+2.93%) | 6,317,895 |
| 25 May 2016 | CNY | 45.7778 | 46.9722 | 44.3556 | 44.9167 | 44.9167 | +0.028 (+0.06%) | 5,132,500 |
| 24 May 2016 | CNY | 45.2833 | 45.4945 | 43.8889 | 44.8889 | 44.8889 | -1.028 (-2.24%) | 5,937,805 |
| 23 May 2016 | CNY | 44.2778 | 46.4444 | 43.3333 | 45.9167 | 45.9167 | +2.378 (+5.46%) | 8,122,872 |
| 20 May 2016 | CNY | 39.3889 | 43.8611 | 38.9833 | 43.5389 | 43.5389 | +3.428 (+8.55%) | 7,100,208 |
| 19 May 2016 | CNY | 39.9444 | 42.0833 | 39.9444 | 40.1111 | 40.1111 | +0.489 (+1.23%) | 5,286,454 |
| 18 May 2016 | CNY | 42.2222 | 43.0556 | 39.5333 | 39.6222 | 39.6222 | -4.306 (-9.80%) | 6,732,473 |
| 17 May 2016 | CNY | 44.4444 | 45.9222 | 43.4444 | 43.9278 | 43.9278 | -0.517 (-1.16%) | 6,707,005 |
| 16 May 2016 | CNY | 42.2222 | 44.6667 | 41.6167 | 44.4444 | 44.4444 | +1.556 (+3.63%) | 5,071,134 |
| 13 May 2016 | CNY | 42.3056 | 44.3333 | 42.2278 | 42.8889 | 42.8889 | +0.067 (+0.16%) | 4,825,704 |
| 12 May 2016 | CNY | 40.4278 | 43.3278 | 39.7278 | 42.8222 | 42.8222 | +1.122 (+2.69%) | 5,613,420 |
| 11 May 2016 | CNY | 44.6111 | 44.8333 | 41.5611 | 41.7 | 41.7 | -2.2 (-5.01%) | 5,495,229 |
| 10 May 2016 | CNY | 44.4611 | 45.4278 | 43.5278 | 43.9 | 43.9 | -0.561 (-1.26%) | 5,318,908 |
| 9 May 2016 | CNY | 47.2222 | 47.6667 | 44.0445 | 44.4611 | 44.4611 | -4.372 (-8.95%) | 7,777,135 |
| 6 May 2016 | CNY | 51.1111 | 52.5445 | 48.8333 | 48.8333 | 48.8333 | -2.056 (-4.04%) | 8,879,176 |
| 5 May 2016 | CNY | 50.6889 | 51.3889 | 49.8889 | 50.8889 | 50.8889 | +0.272 (+0.54%) | 6,375,637 |
| 4 May 2016 | CNY | 50.5556 | 53.8333 | 50.2278 | 50.6167 | 50.6167 | -1.428 (-2.74%) | 7,337,530 |
| 3 May 2016 | CNY | 49.1667 | 52.8889 | 47.7778 | 52.0445 | 52.0445 | +2.717 (+5.51%) | 7,394,103 |
| 29 Apr 2016 | CNY | 49.1 | 51.4167 | 48.8889 | 49.3278 | 49.3278 | -0.244 (-0.49%) | 6,433,597 |
