| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jun 2016 | CNY | 16.09 | 16.24 | 16.05 | 16.23 | 16.23 | +0.14 (+0.87%) | 6,561,491 |
| 21 Jun 2016 | CNY | 16.11 | 16.34 | 16.05 | 16.09 | 16.09 | +0.06 (+0.37%) | 11,255,267 |
| 20 Jun 2016 | CNY | 15.81 | 16.16 | 15.81 | 16.03 | 16.03 | +0.17 (+1.07%) | 8,857,023 |
| 17 Jun 2016 | CNY | 15.81 | 16.08 | 15.75 | 15.86 | 15.86 | +0.05 (+0.32%) | 6,016,220 |
| 16 Jun 2016 | CNY | 16.1 | 16.1 | 15.78 | 15.81 | 15.81 | -0.25 (-1.56%) | 6,773,374 |
| 15 Jun 2016 | CNY | 15.61 | 16.07 | 15.58 | 16.06 | 16.06 | +0.34 (+2.16%) | 8,182,305 |
| 14 Jun 2016 | CNY | 15.88 | 16 | 15.6 | 15.72 | 15.72 | -0.16 (-1.01%) | 7,879,181 |
| 13 Jun 2016 | CNY | 16.41 | 16.48 | 15.85 | 15.88 | 15.88 | -0.66 (-3.99%) | 8,255,879 |
| 8 Jun 2016 | CNY | 16.8 | 16.8 | 16.39 | 16.54 | 16.54 | -0.25 (-1.49%) | 9,155,542 |
| 7 Jun 2016 | CNY | 16.77 | 16.92 | 16.62 | 16.79 | 16.79 | +0.03 (+0.18%) | 9,376,085 |
| 6 Jun 2016 | CNY | 16.48 | 16.93 | 16.45 | 16.76 | 16.76 | +0.27 (+1.64%) | 15,763,489 |
| 3 Jun 2016 | CNY | 16.36 | 16.62 | 16.22 | 16.49 | 16.49 | +0.06 (+0.37%) | 13,331,151 |
| 2 Jun 2016 | CNY | 16.6 | 16.6 | 16.3 | 16.43 | 16.43 | -0.14 (-0.84%) | 12,261,117 |
| 1 Jun 2016 | CNY | 16.6 | 16.75 | 16.5 | 16.57 | 16.57 | -0.03 (-0.18%) | 10,606,416 |
| 31 May 2016 | CNY | 16.06 | 16.61 | 16.06 | 16.6 | 16.6 | +0.45 (+2.79%) | 16,060,220 |
| 30 May 2016 | CNY | 16.1 | 16.27 | 15.9 | 16.15 | 16.15 | -0.08 (-0.49%) | 5,006,762 |
| 27 May 2016 | CNY | 16.18 | 16.32 | 16.02 | 16.23 | 16.23 | +0.12 (+0.74%) | 9,455,086 |
| 26 May 2016 | CNY | 15.8 | 16.13 | 15.71 | 16.11 | 16.11 | +0.31 (+1.96%) | 8,385,541 |
| 25 May 2016 | CNY | 16.1 | 16.19 | 15.7 | 15.8 | 15.8 | -0.11 (-0.69%) | 7,510,629 |
| 24 May 2016 | CNY | 15.92 | 15.96 | 15.72 | 15.91 | 15.91 | -0.05 (-0.31%) | 6,041,633 |
| 23 May 2016 | CNY | 15.94 | 16.16 | 15.85 | 15.96 | 15.96 | +0.02 (+0.13%) | 8,862,808 |
| 20 May 2016 | CNY | 15.62 | 15.96 | 15.52 | 15.94 | 15.94 | +0.22 (+1.40%) | 8,999,392 |
| 19 May 2016 | CNY | 15.61 | 15.9 | 15.49 | 15.72 | 15.72 | +0.2 (+1.29%) | 10,500,927 |
| 18 May 2016 | CNY | 15.7 | 15.73 | 15.42 | 15.52 | 15.52 | -0.29 (-1.83%) | 6,158,834 |
| 17 May 2016 | CNY | 15.64 | 15.86 | 15.55 | 15.81 | 15.81 | +0.21 (+1.35%) | 11,158,700 |
| 16 May 2016 | CNY | 15.36 | 15.61 | 15.3 | 15.6 | 15.6 | +0.09 (+0.58%) | 7,457,982 |
| 13 May 2016 | CNY | 15.58 | 15.75 | 15.42 | 15.51 | 15.51 | -0.16 (-1.02%) | 4,776,635 |
| 12 May 2016 | CNY | 15.56 | 15.7 | 15.3 | 15.67 | 15.67 | -0.11 (-0.70%) | 8,474,643 |
| 11 May 2016 | CNY | 15.55 | 16.1 | 15.38 | 15.78 | 15.78 | +0.3 (+1.94%) | 15,966,301 |
| 10 May 2016 | CNY | 15.54 | 15.66 | 15.32 | 15.48 | 15.48 | -0.06 (-0.39%) | 8,542,206 |
