| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jun 2016 | CNY | 46 | 46.93 | 43.16 | 45.89 | 45.89 | -0.71 (-1.52%) | 11,774,838 |
| 17 Jun 2016 | CNY | 45.5 | 49.48 | 45.5 | 46.6 | 46.6 | +1 (+2.19%) | 11,778,277 |
| 16 Jun 2016 | CNY | 46.38 | 48.7 | 45.02 | 45.6 | 45.6 | +22.145 (+94.41%) | 12,543,037 |
| 16 Jun 2016 |
|
|||||||
| 15 Jun 2016 | CNY | 43.63 | 48.8 | 43.63 | 46.91 | 46.91 | +2.41 (+5.42%) | 11,717,852 |
| 14 Jun 2016 | CNY | 42.4 | 45 | 42.4 | 44.5 | 44.5 | +1.29 (+2.99%) | 10,999,034 |
| 13 Jun 2016 | CNY | 46.155 | 47.99 | 43.21 | 43.21 | 43.21 | -4.8 (-10.00%) | 14,576,446 |
| 8 Jun 2016 | CNY | 52.125 | 52.43 | 48.005 | 48.01 | 48.01 | -5.14 (-9.67%) | 14,236,148 |
| 7 Jun 2016 | CNY | 48.9 | 53.435 | 48.11 | 53.15 | 53.15 | +3.885 (+7.89%) | 12,703,904 |
| 6 Jun 2016 | CNY | 50.99 | 50.99 | 47.5 | 49.265 | 49.265 | -0.565 (-1.13%) | 10,705,178 |
| 3 Jun 2016 | CNY | 47.625 | 51.475 | 47.105 | 49.83 | 49.83 | +1.83 (+3.81%) | 15,367,770 |
| 2 Jun 2016 | CNY | 45.275 | 48.25 | 45 | 48 | 48 | +2.45 (+5.38%) | 12,246,528 |
| 1 Jun 2016 | CNY | 44.45 | 46.72 | 44.005 | 45.55 | 45.55 | +0.845 (+1.89%) | 12,396,752 |
| 31 May 2016 | CNY | 40.75 | 44.705 | 40.7 | 44.705 | 44.705 | +4.065 (+10.00%) | 14,275,328 |
| 30 May 2016 | CNY | 39.255 | 42.5 | 38.75 | 40.64 | 40.64 | +0.585 (+1.46%) | 10,302,632 |
| 27 May 2016 | CNY | 41 | 41.29 | 40 | 40.055 | 40.055 | -1.4 (-3.38%) | 8,451,370 |
| 26 May 2016 | CNY | 37.555 | 41.65 | 36.25 | 41.455 | 41.455 | +3.29 (+8.62%) | 10,763,478 |
| 25 May 2016 | CNY | 38.54 | 40.395 | 38.15 | 38.165 | 38.165 | +0.29 (+0.77%) | 9,834,744 |
| 24 May 2016 | CNY | 37.995 | 38.445 | 37.01 | 37.875 | 37.875 | -0.625 (-1.62%) | 6,157,858 |
| 23 May 2016 | CNY | 37.31 | 39.5 | 36.5 | 38.5 | 38.5 | +1.4 (+3.77%) | 9,166,068 |
| 20 May 2016 | CNY | 33.75 | 37.135 | 33.25 | 37.1 | 37.1 | +2.69 (+7.82%) | 8,484,772 |
| 19 May 2016 | CNY | 33.375 | 35.385 | 33.35 | 34.41 | 34.41 | +1.075 (+3.22%) | 7,018,622 |
| 18 May 2016 | CNY | 35.17 | 35.175 | 32.46 | 33.335 | 33.335 | -2.355 (-6.60%) | 6,594,896 |
| 17 May 2016 | CNY | 36.16 | 36.6 | 35.205 | 35.69 | 35.69 | -0.56 (-1.54%) | 5,894,696 |
| 16 May 2016 | CNY | 34.345 | 36.39 | 34.345 | 36.25 | 36.25 | +1.575 (+4.54%) | 5,639,404 |
| 13 May 2016 | CNY | 34.45 | 35.825 | 34.015 | 34.675 | 34.675 | -0.065 (-0.19%) | 4,203,052 |
| 12 May 2016 | CNY | 33.89 | 35.19 | 32.8 | 34.74 | 34.74 | -0.405 (-1.15%) | 5,401,004 |
| 11 May 2016 | CNY | 38.545 | 38.725 | 35.1 | 35.145 | 35.145 | -2.965 (-7.78%) | 9,184,272 |
| 10 May 2016 | CNY | 39.145 | 40.5 | 37.5 | 38.11 | 38.11 | -0.98 (-2.51%) | 7,233,986 |
| 9 May 2016 | CNY | 39.94 | 40 | 38.22 | 39.09 | 39.09 | -1.655 (-4.06%) | 6,508,386 |
| 6 May 2016 | CNY | 42.89 | 43.945 | 40.705 | 40.745 | 40.745 | -2.36 (-5.48%) | 8,788,976 |
