| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jun 2016 | CNY | 19.3 | 20.28 | 18.97 | 19.38 | 19.38 | -0.03 (-0.15%) | 37,792,009 |
| 7 Jun 2016 | CNY | 18.7 | 19.66 | 18.36 | 19.41 | 19.41 | +0.49 (+2.59%) | 38,597,418 |
| 6 Jun 2016 | CNY | 18.8 | 19 | 18.11 | 18.92 | 18.92 | +0.12 (+0.64%) | 29,576,017 |
| 3 Jun 2016 | CNY | 18.45 | 19.4 | 18.4 | 18.8 | 18.8 | +0.44 (+2.40%) | 42,527,077 |
| 2 Jun 2016 | CNY | 18.1 | 18.61 | 18 | 18.36 | 18.36 | +0.01 (+0.05%) | 32,572,732 |
| 1 Jun 2016 | CNY | 17.98 | 18.74 | 17.72 | 18.35 | 18.35 | +0.63 (+3.56%) | 42,937,470 |
| 31 May 2016 | CNY | 16.8 | 17.94 | 16.8 | 17.72 | 17.72 | +0.65 (+3.81%) | 54,733,739 |
| 30 May 2016 | CNY | 16.3 | 17.07 | 16.1 | 17.07 | 17.07 | +1.55 (+9.99%) | 62,974,453 |
| 27 May 2016 | CNY | 15.06 | 15.65 | 15.05 | 15.52 | 15.52 | +0.34 (+2.24%) | 21,897,106 |
| 26 May 2016 | CNY | 15 | 15.22 | 14.5 | 15.18 | 15.18 | +0.08 (+0.53%) | 15,117,208 |
| 25 May 2016 | CNY | 15.33 | 15.47 | 15.02 | 15.1 | 15.1 | 0.0 (0.0%) | 12,041,888 |
| 24 May 2016 | CNY | 15.3 | 15.38 | 14.98 | 15.1 | 15.1 | -0.34 (-2.20%) | 10,505,481 |
| 23 May 2016 | CNY | 15.3 | 15.64 | 15.21 | 15.44 | 15.44 | +0.13 (+0.85%) | 14,458,375 |
| 20 May 2016 | CNY | 14.83 | 15.32 | 14.66 | 15.31 | 15.31 | +0.3 (+2.00%) | 16,541,440 |
| 19 May 2016 | CNY | 14.85 | 15.35 | 14.85 | 15.01 | 15.01 | +0.22 (+1.49%) | 16,132,970 |
| 18 May 2016 | CNY | 15.23 | 15.28 | 14.46 | 14.79 | 14.79 | -0.72 (-4.64%) | 21,120,269 |
| 17 May 2016 | CNY | 15.8 | 15.82 | 15.35 | 15.51 | 15.51 | -0.26 (-1.65%) | 20,294,333 |
| 16 May 2016 | CNY | 14.72 | 15.79 | 14.71 | 15.77 | 15.77 | +0.87 (+5.84%) | 30,345,884 |
| 13 May 2016 | CNY | 15.31 | 15.61 | 14.83 | 14.9 | 14.9 | +0.22 (+1.50%) | 22,296,261 |
| 12 May 2016 | CNY | 14.5 | 14.69 | 14.18 | 14.68 | 14.68 | -0.1 (-0.68%) | 15,036,933 |
| 11 May 2016 | CNY | 15.32 | 15.4 | 14.75 | 14.78 | 14.78 | -0.4 (-2.64%) | 15,257,100 |
| 10 May 2016 | CNY | 15.08 | 15.35 | 15.01 | 15.18 | 15.18 | +0.1 (+0.66%) | 11,306,277 |
| 9 May 2016 | CNY | 15.9 | 15.94 | 14.9 | 15.08 | 15.08 | -1.06 (-6.57%) | 22,151,172 |
| 6 May 2016 | CNY | 17.28 | 17.31 | 16.06 | 16.14 | 16.14 | -1.15 (-6.65%) | 31,792,691 |
| 5 May 2016 | CNY | 17.28 | 17.43 | 16.94 | 17.29 | 17.29 | -0.17 (-0.97%) | 20,500,635 |
| 4 May 2016 | CNY | 17.54 | 17.75 | 17.36 | 17.46 | 17.46 | -0.14 (-0.80%) | 18,707,076 |
| 3 May 2016 | CNY | 16.85 | 17.65 | 16.75 | 17.6 | 17.6 | +0.71 (+4.20%) | 17,981,781 |
| 29 Apr 2016 | CNY | 17.04 | 17.17 | 16.75 | 16.89 | 16.89 | -0.33 (-1.92%) | 11,617,245 |
| 28 Apr 2016 | CNY | 17.16 | 17.41 | 16.68 | 17.22 | 17.22 | -0.16 (-0.92%) | 19,925,916 |
| 27 Apr 2016 | CNY | 17.66 | 17.84 | 17.26 | 17.38 | 17.38 | -0.32 (-1.81%) | 16,481,677 |
