| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2016 | CNY | 14.6878 | 15.6944 | 14.5178 | 15.2404 | 15.2404 | +0.544 (+3.70%) | 21,923,772 |
| 30 May 2016 | CNY | 13.9737 | 15.0279 | 13.9635 | 14.6963 | 14.6963 | +0.469 (+3.30%) | 18,716,799 |
| 27 May 2016 | CNY | 14.5892 | 14.6963 | 14.1403 | 14.227 | 14.227 | -0.396 (-2.71%) | 16,219,476 |
| 26 May 2016 | CNY | 13.2952 | 14.6436 | 12.8888 | 14.6232 | 14.6232 | +1.306 (+9.81%) | 19,419,051 |
| 25 May 2016 | CNY | 13.2952 | 13.7696 | 13.1779 | 13.3173 | 13.3173 | +0.219 (+1.67%) | 14,950,243 |
| 24 May 2016 | CNY | 13.2289 | 13.2289 | 12.8378 | 13.098 | 13.098 | -0.25 (-1.87%) | 10,782,369 |
| 23 May 2016 | CNY | 12.8922 | 13.6166 | 12.7902 | 13.3479 | 13.3479 | +0.553 (+4.32%) | 15,618,826 |
| 20 May 2016 | CNY | 11.9026 | 12.7953 | 11.7887 | 12.7953 | 12.7953 | +0.806 (+6.72%) | 13,748,289 |
| 19 May 2016 | CNY | 11.9179 | 12.3277 | 11.9128 | 11.9893 | 11.9893 | +0.087 (+0.73%) | 6,923,651 |
| 18 May 2016 | CNY | 12.5488 | 12.5573 | 11.7836 | 11.9026 | 11.9026 | -0.804 (-6.33%) | 9,415,757 |
| 17 May 2016 | CNY | 12.6168 | 12.8582 | 12.4467 | 12.7069 | 12.7069 | +0.131 (+1.04%) | 8,152,911 |
| 16 May 2016 | CNY | 12.0744 | 12.5811 | 12.0744 | 12.576 | 12.576 | +0.281 (+2.28%) | 5,987,598 |
| 13 May 2016 | CNY | 12.2648 | 12.5658 | 12.1934 | 12.2954 | 12.2954 | -0.109 (-0.88%) | 5,912,191 |
| 12 May 2016 | CNY | 12.3447 | 12.4943 | 11.9876 | 12.4042 | 12.4042 | -0.196 (-1.55%) | 7,921,115 |
| 11 May 2016 | CNY | 13.1779 | 13.2425 | 12.5624 | 12.5998 | 12.5998 | -0.469 (-3.59%) | 8,864,813 |
| 10 May 2016 | CNY | 13.2153 | 13.3479 | 13.0181 | 13.0691 | 13.0691 | -0.177 (-1.33%) | 7,427,299 |
| 9 May 2016 | CNY | 13.4483 | 13.569 | 13.1864 | 13.2459 | 13.2459 | -0.566 (-4.10%) | 10,755,893 |
| 6 May 2016 | CNY | 14.4362 | 14.7575 | 13.8121 | 13.8121 | 13.8121 | -0.687 (-4.74%) | 18,476,281 |
| 5 May 2016 | CNY | 14.3665 | 14.596 | 14.1131 | 14.4991 | 14.4991 | +0.131 (+0.91%) | 10,217,758 |
| 4 May 2016 | CNY | 14.1471 | 14.4702 | 14.1131 | 14.3682 | 14.3682 | +0.102 (+0.72%) | 12,677,589 |
| 3 May 2016 | CNY | 13.824 | 14.3137 | 13.6115 | 14.2661 | 14.2661 | +0.473 (+3.43%) | 11,225,648 |
| 29 Apr 2016 | CNY | 13.6863 | 13.9754 | 13.6081 | 13.7934 | 13.7934 | -0.054 (-0.39%) | 7,615,452 |
| 28 Apr 2016 | CNY | 13.6744 | 13.8478 | 13.3479 | 13.8478 | 13.8478 | +0.007 (+0.05%) | 11,692,087 |
| 27 Apr 2016 | CNY | 14.2321 | 14.2831 | 13.773 | 13.841 | 13.841 | -0.379 (-2.67%) | 11,213,333 |
| 26 Apr 2016 | CNY | 13.7611 | 14.2661 | 13.7611 | 14.2202 | 14.2202 | +0.32 (+2.30%) | 12,190,360 |
| 25 Apr 2016 | CNY | 13.9431 | 14.0264 | 13.3785 | 13.9006 | 13.9006 | -0.126 (-0.90%) | 9,601,558 |
| 22 Apr 2016 | CNY | 13.824 | 14.1335 | 13.6574 | 14.0264 | 14.0264 | +0.066 (+0.47%) | 12,879,086 |
| 21 Apr 2016 | CNY | 14.3341 | 14.7405 | 13.9601 | 13.9601 | 13.9601 | -0.663 (-4.53%) | 14,104,593 |
| 20 Apr 2016 | CNY | 15.6468 | 15.72 | 14.1131 | 14.6232 | 14.6232 | -0.99 (-6.34%) | 24,537,475 |
| 19 Apr 2016 | CNY | 15.0364 | 15.7166 | 15.0364 | 15.6128 | 15.6128 | +0.571 (+3.80%) | 18,722,945 |
