| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jul 2016 | CNY | 16.59 | 16.92 | 16.42 | 16.6 | 16.6 | +0.1 (+0.61%) | 6,666,708 |
| 4 Jul 2016 | CNY | 16.07 | 16.62 | 16.01 | 16.5 | 16.5 | +0.3 (+1.85%) | 7,731,475 |
| 1 Jul 2016 | CNY | 16.09 | 16.45 | 16.09 | 16.2 | 16.2 | +0.03 (+0.19%) | 5,717,585 |
| 30 Jun 2016 | CNY | 16.22 | 16.37 | 15.98 | 16.17 | 16.17 | -0.03 (-0.19%) | 4,327,062 |
| 29 Jun 2016 | CNY | 16.41 | 16.49 | 16.12 | 16.2 | 16.2 | -0.13 (-0.80%) | 5,620,588 |
| 28 Jun 2016 | CNY | 15.99 | 16.37 | 15.85 | 16.33 | 16.33 | +0.3 (+1.87%) | 6,979,393 |
| 27 Jun 2016 | CNY | 15.8 | 16.08 | 15.65 | 16.03 | 16.03 | +0.27 (+1.71%) | 5,730,314 |
| 24 Jun 2016 | CNY | 16.17 | 16.4 | 15.25 | 15.76 | 15.76 | -0.45 (-2.78%) | 6,195,442 |
| 23 Jun 2016 | CNY | 16.33 | 16.49 | 16.1 | 16.21 | 16.21 | -0.2 (-1.22%) | 4,797,360 |
| 22 Jun 2016 | CNY | 15.95 | 16.49 | 15.92 | 16.41 | 16.41 | +0.48 (+3.01%) | 6,097,732 |
| 21 Jun 2016 | CNY | 16.36 | 16.52 | 15.81 | 15.93 | 15.93 | -0.37 (-2.27%) | 5,519,210 |
| 20 Jun 2016 | CNY | 16.01 | 16.38 | 16.01 | 16.3 | 16.3 | +0.05 (+0.31%) | 3,895,491 |
| 17 Jun 2016 | CNY | 16.5 | 16.64 | 16 | 16.25 | 16.25 | -0.13 (-0.79%) | 6,832,462 |
| 16 Jun 2016 | CNY | 16.5 | 17.07 | 16.31 | 16.38 | 16.38 | -0.23 (-1.38%) | 8,530,398 |
| 15 Jun 2016 | CNY | 15.71 | 16.78 | 15.71 | 16.61 | 16.61 | +0.51 (+3.17%) | 9,488,494 |
| 14 Jun 2016 | CNY | 16.1 | 16.35 | 15.73 | 16.1 | 16.1 | -0.19 (-1.17%) | 7,986,387 |
| 13 Jun 2016 | CNY | 16.77 | 17.9 | 16.26 | 16.29 | 16.29 | -0.81 (-4.74%) | 15,928,998 |
| 8 Jun 2016 | CNY | 16.39 | 17.35 | 16.34 | 17.1 | 17.1 | +0.4 (+2.40%) | 16,076,470 |
| 7 Jun 2016 | CNY | 16.12 | 16.88 | 15.8 | 16.7 | 16.7 | +0.59 (+3.66%) | 11,316,939 |
| 6 Jun 2016 | CNY | 16.11 | 16.27 | 15.98 | 16.11 | 16.11 | -0.03 (-0.19%) | 4,095,274 |
| 3 Jun 2016 | CNY | 16.11 | 16.42 | 16.06 | 16.14 | 16.14 | -0.1 (-0.62%) | 9,043,864 |
| 2 Jun 2016 | CNY | 15.63 | 16.27 | 15.53 | 16.24 | 16.24 | +0.5 (+3.18%) | 7,695,790 |
| 1 Jun 2016 | CNY | 15.73 | 16.18 | 15.61 | 15.74 | 15.74 | +0.09 (+0.58%) | 7,699,167 |
| 31 May 2016 | CNY | 15.14 | 15.67 | 15.06 | 15.65 | 15.65 | +0.66 (+4.40%) | 6,902,952 |
| 30 May 2016 | CNY | 15.07 | 15.19 | 14.7 | 14.99 | 14.99 | -0.21 (-1.38%) | 2,278,925 |
| 27 May 2016 | CNY | 15.22 | 15.29 | 15 | 15.2 | 15.2 | -0.03 (-0.20%) | 3,562,686 |
| 26 May 2016 | CNY | 15.11 | 15.24 | 14.8 | 15.23 | 15.23 | +0.12 (+0.79%) | 3,781,024 |
| 25 May 2016 | CNY | 15.4 | 15.59 | 15 | 15.11 | 15.11 | -0.21 (-1.37%) | 4,479,912 |
| 24 May 2016 | CNY | 15.6 | 15.66 | 15.22 | 15.32 | 15.32 | -0.35 (-2.23%) | 5,386,363 |
| 23 May 2016 | CNY | 15.06 | 15.69 | 15.06 | 15.67 | 15.67 | +0.65 (+4.33%) | 7,181,574 |
