| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 May 2016 | CNY | 21.2235 | 21.6294 | 21.1235 | 21.4706 | 21.4706 | +0.388 (+1.84%) | 1,729,408 |
| 24 May 2016 | CNY | 21.2177 | 21.3412 | 20.8647 | 21.0824 | 21.0824 | -0.3 (-1.40%) | 1,236,476 |
| 23 May 2016 | CNY | 20.6824 | 21.5647 | 20.6059 | 21.3824 | 21.3824 | +0.794 (+3.86%) | 1,708,931 |
| 20 May 2016 | CNY | 19.9353 | 20.5882 | 19.8118 | 20.5882 | 20.5882 | +0.335 (+1.66%) | 1,143,607 |
| 19 May 2016 | CNY | 19.8706 | 20.8 | 19.8706 | 20.2529 | 20.2529 | +0.147 (+0.73%) | 1,406,926 |
| 18 May 2016 | CNY | 21.2941 | 21.2941 | 19.7118 | 20.1059 | 20.1059 | -1.253 (-5.87%) | 1,883,923 |
| 17 May 2016 | CNY | 21.1765 | 21.7529 | 21.1177 | 21.3588 | 21.3588 | +0.123 (+0.58%) | 1,812,990 |
| 16 May 2016 | CNY | 20.6647 | 21.2412 | 20.5471 | 21.2353 | 21.2353 | +0.606 (+2.94%) | 1,416,266 |
| 13 May 2016 | CNY | 20.5824 | 20.9824 | 20.2059 | 20.6294 | 20.6294 | -0.018 (-0.09%) | 1,467,924 |
| 12 May 2016 | CNY | 21.0294 | 21.0588 | 19.4118 | 20.6471 | 20.6471 | -0.859 (-3.99%) | 1,975,485 |
| 11 May 2016 | CNY | 21.9941 | 22.1765 | 21.4824 | 21.5059 | 21.5059 | -0.394 (-1.80%) | 1,713,945 |
| 10 May 2016 | CNY | 21.6471 | 23.1118 | 21.6353 | 21.9 | 21.9 | +0.271 (+1.25%) | 2,143,453 |
| 9 May 2016 | CNY | 22.8235 | 22.8235 | 21.1765 | 21.6294 | 21.6294 | -1.488 (-6.44%) | 3,657,255 |
| 6 May 2016 | CNY | 23.6353 | 24.8059 | 23.1177 | 23.1177 | 23.1177 | -0.835 (-3.49%) | 5,478,481 |
| 5 May 2016 | CNY | 23.2941 | 23.9882 | 23.0588 | 23.9529 | 23.9529 | +0.453 (+1.93%) | 3,152,711 |
| 4 May 2016 | CNY | 22.9412 | 23.8 | 22.8765 | 23.5 | 23.5 | +0.565 (+2.46%) | 3,445,162 |
| 3 May 2016 | CNY | 21.8647 | 23.0588 | 21.6471 | 22.9353 | 22.9353 | +0.941 (+4.28%) | 3,225,525 |
| 29 Apr 2016 | CNY | 21.9 | 22.2353 | 21.8294 | 21.9941 | 21.9941 | -0.135 (-0.61%) | 1,281,505 |
| 28 Apr 2016 | CNY | 22.1706 | 22.3118 | 21.4765 | 22.1294 | 22.1294 | -0.106 (-0.48%) | 2,022,180 |
| 27 Apr 2016 | CNY | 22.4706 | 22.5647 | 22.1588 | 22.2353 | 22.2353 | -0.271 (-1.20%) | 2,375,801 |
| 26 Apr 2016 | CNY | 21.9765 | 22.5588 | 21.8235 | 22.5059 | 22.5059 | +0.447 (+2.03%) | 2,167,826 |
| 25 Apr 2016 | CNY | 22.0177 | 22.1941 | 21.5882 | 22.0588 | 22.0588 | -0.235 (-1.06%) | 2,115,395 |
| 22 Apr 2016 | CNY | 21.9412 | 22.4471 | 21.7059 | 22.2941 | 22.2941 | +0.006 (+0.03%) | 2,732,644 |
| 21 Apr 2016 | CNY | 22.1765 | 22.9177 | 21.8824 | 22.2882 | 22.2882 | -0.153 (-0.68%) | 3,761,127 |
| 20 Apr 2016 | CNY | 24.1941 | 24.2941 | 21.8 | 22.4412 | 22.4412 | -1.776 (-7.34%) | 5,968,354 |
| 19 Apr 2016 | CNY | 23.7294 | 24.2941 | 23.6471 | 24.2177 | 24.2177 | +0.553 (+2.34%) | 4,805,966 |
| 18 Apr 2016 | CNY | 24.1177 | 24.1177 | 23.2235 | 23.6647 | 23.6647 | -0.835 (-3.41%) | 4,597,745 |
| 15 Apr 2016 | CNY | 24.8118 | 25 | 23.9941 | 24.5 | 24.5 | -0.541 (-2.16%) | 6,669,084 |
| 14 Apr 2016 | CNY | 23.6941 | 25.5118 | 23.1824 | 25.0412 | 25.0412 | +1.553 (+6.61%) | 7,836,957 |
| 13 Apr 2016 | CNY | 23.0471 | 23.9706 | 23.0471 | 23.4882 | 23.4882 | +0.506 (+2.20%) | 6,840,371 |
