| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jun 2016 | CNY | 24.7436 | 26.1231 | 24.0564 | 25.6103 | 25.6103 | +0.185 (+0.73%) | 9,518,925 |
| 13 Jun 2016 | CNY | 27.4769 | 27.9385 | 25.4256 | 25.4256 | 25.4256 | -2.826 (-10.00%) | 12,213,688 |
| 8 Jun 2016 | CNY | 28.8821 | 30.1385 | 27.6923 | 28.2513 | 28.2513 | -1.482 (-4.98%) | 15,786,757 |
| 7 Jun 2016 | CNY | 28.2051 | 30.7641 | 27.3333 | 29.7333 | 29.7333 | +1.682 (+6.00%) | 22,115,667 |
| 6 Jun 2016 | CNY | 25.5128 | 28.0513 | 25.5128 | 28.0513 | 28.0513 | +2.549 (+9.99%) | 19,677,409 |
| 3 Jun 2016 | CNY | 26.2051 | 26.7282 | 25.4256 | 25.5026 | 25.5026 | -1.062 (-4.00%) | 15,932,863 |
| 2 Jun 2016 | CNY | 25.8769 | 26.6667 | 25.5897 | 26.5641 | 26.5641 | +0.303 (+1.15%) | 14,911,094 |
| 1 Jun 2016 | CNY | 25.6308 | 26.718 | 25.4667 | 26.2615 | 26.2615 | +0.092 (+0.35%) | 21,289,957 |
| 31 May 2016 | CNY | 24.9692 | 26.7436 | 23.8974 | 26.1692 | 26.1692 | +1.856 (+7.64%) | 26,244,550 |
| 30 May 2016 | CNY | 22.0308 | 24.3128 | 21.6923 | 24.3128 | 24.3128 | +2.21 (+10.00%) | 15,040,314 |
| 27 May 2016 | CNY | 21.6667 | 23.3333 | 21.6667 | 22.1026 | 22.1026 | +0.456 (+2.11%) | 12,902,414 |
| 26 May 2016 | CNY | 20.9641 | 21.7436 | 20.2 | 21.6462 | 21.6462 | +0.595 (+2.83%) | 8,791,362 |
| 25 May 2016 | CNY | 20.6769 | 21.2821 | 20.518 | 21.0513 | 21.0513 | +0.42 (+2.04%) | 6,772,318 |
| 24 May 2016 | CNY | 20.7539 | 21.1795 | 20.359 | 20.6308 | 20.6308 | -0.323 (-1.54%) | 4,795,611 |
| 23 May 2016 | CNY | 20.2564 | 21.8359 | 20.1744 | 20.9539 | 20.9539 | +0.908 (+4.53%) | 7,869,884 |
| 20 May 2016 | CNY | 19.0718 | 20.1026 | 18.8718 | 20.0462 | 20.0462 | +0.554 (+2.84%) | 5,858,519 |
| 19 May 2016 | CNY | 19.2308 | 20.359 | 19.2308 | 19.4923 | 19.4923 | +0.128 (+0.66%) | 6,049,490 |
| 18 May 2016 | CNY | 20.7692 | 20.7692 | 18.9897 | 19.3641 | 19.3641 | -1.569 (-7.50%) | 6,551,376 |
| 17 May 2016 | CNY | 20.7949 | 21.5128 | 20.5949 | 20.9333 | 20.9333 | +0.118 (+0.57%) | 6,420,207 |
| 16 May 2016 | CNY | 20.1539 | 20.8154 | 20 | 20.8154 | 20.8154 | +0.292 (+1.42%) | 5,295,386 |
| 13 May 2016 | CNY | 20.4615 | 20.9333 | 20.2564 | 20.5231 | 20.5231 | +0.215 (+1.06%) | 5,634,150 |
| 12 May 2016 | CNY | 20.1539 | 20.5026 | 19.3231 | 20.3077 | 20.3077 | -0.487 (-2.34%) | 6,855,258 |
| 11 May 2016 | CNY | 22.2462 | 22.6923 | 20.7744 | 20.7949 | 20.7949 | -1.22 (-5.54%) | 8,246,425 |
| 10 May 2016 | CNY | 23.1795 | 23.8051 | 21.6308 | 22.0154 | 22.0154 | -1.467 (-6.25%) | 9,862,288 |
| 9 May 2016 | CNY | 24.0769 | 24.8718 | 22.2564 | 23.4821 | 23.4821 | -1.241 (-5.02%) | 14,017,128 |
| 6 May 2016 | CNY | 24.3077 | 26.1539 | 23.9487 | 24.7231 | 24.7231 | +0.359 (+1.47%) | 19,288,456 |
| 5 May 2016 | CNY | 24.0615 | 24.8205 | 23.718 | 24.3641 | 24.3641 | -0.005 (-0.02%) | 12,169,331 |
| 4 May 2016 | CNY | 22.8615 | 25.2205 | 22.8513 | 24.3692 | 24.3692 | +1.379 (+6.00%) | 16,310,531 |
| 3 May 2016 | CNY | 21.7949 | 23.1641 | 21.7539 | 22.9897 | 22.9897 | +1.41 (+6.53%) | 10,404,702 |
| 29 Apr 2016 | CNY | 22.0872 | 22.4718 | 21.0256 | 21.5795 | 21.5795 | -0.877 (-3.90%) | 7,121,171 |
