| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jun 2016 | CNY | 24.644 | 26.852 | 24.044 | 26.78 | 26.78 | +1.94 (+7.81%) | 27,755,650 |
| 6 Jun 2016 | CNY | 24.624 | 25.92 | 24.32 | 24.84 | 24.84 | +0.404 (+1.65%) | 20,622,422 |
| 3 Jun 2016 | CNY | 24.164 | 24.984 | 23.92 | 24.436 | 24.436 | -0.104 (-0.42%) | 25,388,505 |
| 2 Jun 2016 | CNY | 24 | 25.192 | 23.604 | 24.54 | 24.54 | +0.704 (+2.95%) | 29,889,900 |
| 1 Jun 2016 | CNY | 24 | 24.828 | 23.628 | 23.836 | 23.836 | +1.264 (+5.60%) | 38,157,410 |
| 31 May 2016 | CNY | 21.2 | 22.572 | 20.228 | 22.572 | 22.572 | +2.052 (+10.00%) | 17,446,787 |
| 30 May 2016 | CNY | 19.32 | 20.52 | 19.32 | 20.52 | 20.52 | +1.864 (+9.99%) | 22,705,080 |
| 27 May 2016 | CNY | 16.816 | 18.656 | 16.8 | 18.656 | 18.656 | +1.696 (+10.00%) | 13,478,492 |
| 26 May 2016 | CNY | 15.944 | 17.108 | 15.544 | 16.96 | 16.96 | +0.916 (+5.71%) | 11,997,395 |
| 25 May 2016 | CNY | 16.06 | 16.352 | 15.608 | 16.044 | 16.044 | +0.104 (+0.65%) | 7,901,500 |
| 24 May 2016 | CNY | 16.096 | 16.392 | 15.8 | 15.94 | 15.94 | -0.324 (-1.99%) | 6,774,117 |
| 23 May 2016 | CNY | 15.672 | 16.68 | 15.604 | 16.264 | 16.264 | +0.516 (+3.28%) | 10,270,295 |
| 20 May 2016 | CNY | 14.8 | 15.76 | 14.672 | 15.748 | 15.748 | +0.528 (+3.47%) | 7,909,837 |
| 19 May 2016 | CNY | 15.14 | 15.792 | 14.852 | 15.22 | 15.22 | -0.012 (-0.08%) | 7,359,835 |
| 18 May 2016 | CNY | 15.82 | 15.948 | 15.04 | 15.232 | 15.232 | -0.728 (-4.56%) | 8,917,892 |
| 17 May 2016 | CNY | 15.724 | 16.264 | 15.66 | 15.96 | 15.96 | +0.108 (+0.68%) | 9,173,872 |
| 16 May 2016 | CNY | 15.54 | 15.876 | 15 | 15.852 | 15.852 | +0.236 (+1.51%) | 9,429,172 |
| 13 May 2016 | CNY | 15.836 | 16.056 | 15.42 | 15.616 | 15.616 | -0.16 (-1.01%) | 6,767,002 |
| 12 May 2016 | CNY | 15.62 | 16.192 | 14.804 | 15.776 | 15.776 | -0.416 (-2.57%) | 10,186,182 |
| 11 May 2016 | CNY | 16.808 | 17.54 | 16.148 | 16.192 | 16.192 | -0.62 (-3.69%) | 13,364,302 |
| 10 May 2016 | CNY | 18.66 | 18.792 | 16.8 | 16.812 | 16.812 | -1.828 (-9.81%) | 18,107,615 |
| 9 May 2016 | CNY | 17.924 | 19.468 | 17.604 | 18.64 | 18.64 | +0.52 (+2.87%) | 23,010,767 |
| 6 May 2016 | CNY | 17.632 | 18.96 | 17.6 | 18.12 | 18.12 | +0.528 (+3.00%) | 23,258,532 |
| 5 May 2016 | CNY | 17.48 | 17.732 | 17.152 | 17.592 | 17.592 | -0.008 (-0.05%) | 11,435,702 |
| 4 May 2016 | CNY | 16.804 | 18.04 | 16.7 | 17.6 | 17.6 | +0.664 (+3.92%) | 15,589,977 |
| 3 May 2016 | CNY | 16.34 | 17.08 | 16.232 | 16.936 | 16.936 | +0.664 (+4.08%) | 10,515,022 |
| 29 Apr 2016 | CNY | 16.8 | 16.948 | 16.2 | 16.272 | 16.272 | -0.728 (-4.28%) | 8,986,782 |
| 28 Apr 2016 | CNY | 17.344 | 17.596 | 16.48 | 17 | 17 | -0.5 (-2.86%) | 12,913,787 |
| 27 Apr 2016 | CNY | 17.428 | 18.192 | 17.392 | 17.5 | 17.5 | -0.096 (-0.55%) | 15,168,875 |
| 26 Apr 2016 | CNY | 17.12 | 17.796 | 17.004 | 17.596 | 17.596 | +0.2 (+1.15%) | 11,052,147 |
