| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 May 2016 | CNY | 11.1 | 11.25 | 10.88 | 11.21 | 11.21 | +0.12 (+1.08%) | 4,221,271 |
| 25 May 2016 | CNY | 11.29 | 11.37 | 11.03 | 11.09 | 11.09 | -0.08 (-0.72%) | 3,642,888 |
| 24 May 2016 | CNY | 11.41 | 11.45 | 11.1 | 11.17 | 11.17 | -0.21 (-1.85%) | 4,444,338 |
| 23 May 2016 | CNY | 11.45 | 11.54 | 11.28 | 11.38 | 11.38 | -0.08 (-0.70%) | 3,364,233 |
| 20 May 2016 | CNY | 11.28 | 11.47 | 11.11 | 11.46 | 11.46 | +0.16 (+1.42%) | 3,182,577 |
| 19 May 2016 | CNY | 11.23 | 11.45 | 11.15 | 11.3 | 11.3 | +0.03 (+0.27%) | 4,004,113 |
| 18 May 2016 | CNY | 11.45 | 11.55 | 10.98 | 11.27 | 11.27 | -0.23 (-2%) | 5,828,134 |
| 17 May 2016 | CNY | 11.55 | 11.68 | 11.46 | 11.5 | 11.5 | -0.13 (-1.12%) | 5,113,367 |
| 16 May 2016 | CNY | 11.47 | 11.66 | 11.27 | 11.63 | 11.63 | +0.21 (+1.84%) | 5,078,638 |
| 13 May 2016 | CNY | 11.25 | 11.5 | 11.25 | 11.42 | 11.42 | +0.1 (+0.88%) | 4,671,367 |
| 12 May 2016 | CNY | 11.2 | 11.34 | 10.9 | 11.32 | 11.32 | -0.01 (-0.09%) | 5,068,988 |
| 11 May 2016 | CNY | 11.43 | 11.69 | 11.26 | 11.33 | 11.33 | -0.05 (-0.44%) | 7,332,989 |
| 10 May 2016 | CNY | 11.21 | 11.44 | 11.21 | 11.38 | 11.38 | +0.07 (+0.62%) | 3,720,642 |
| 9 May 2016 | CNY | 11.82 | 11.82 | 11.2 | 11.31 | 11.31 | -0.51 (-4.31%) | 8,778,955 |
| 6 May 2016 | CNY | 12.42 | 12.51 | 11.8 | 11.82 | 11.82 | -0.66 (-5.29%) | 7,639,847 |
| 5 May 2016 | CNY | 12.51 | 12.56 | 12.34 | 12.48 | 12.48 | -0.04 (-0.32%) | 3,277,474 |
| 4 May 2016 | CNY | 12.55 | 12.61 | 12.42 | 12.52 | 12.52 | -0.06 (-0.48%) | 4,320,668 |
| 3 May 2016 | CNY | 12.2 | 12.7 | 12.11 | 12.58 | 12.58 | +0.41 (+3.37%) | 8,699,039 |
| 29 Apr 2016 | CNY | 12.13 | 12.29 | 12.09 | 12.17 | 12.17 | -0.1 (-0.81%) | 3,354,905 |
| 28 Apr 2016 | CNY | 12.18 | 12.31 | 11.9 | 12.27 | 12.27 | +0.15 (+1.24%) | 4,768,657 |
| 27 Apr 2016 | CNY | 12.21 | 12.31 | 12.07 | 12.12 | 12.12 | -0.1 (-0.82%) | 4,518,526 |
| 26 Apr 2016 | CNY | 11.91 | 12.24 | 11.91 | 12.22 | 12.22 | +0.22 (+1.83%) | 4,719,416 |
| 25 Apr 2016 | CNY | 12.06 | 12.13 | 11.83 | 12 | 12 | -0.08 (-0.66%) | 5,164,823 |
| 22 Apr 2016 | CNY | 12.11 | 12.16 | 11.92 | 12.08 | 12.08 | -0.03 (-0.25%) | 7,527,266 |
| 21 Apr 2016 | CNY | 12.04 | 12.26 | 12 | 12.11 | 12.11 | +0.11 (+0.92%) | 6,762,177 |
| 20 Apr 2016 | CNY | 12.59 | 12.62 | 11.94 | 12 | 12 | -0.55 (-4.38%) | 13,193,300 |
| 19 Apr 2016 | CNY | 12.72 | 12.77 | 12.39 | 12.55 | 12.55 | -0.11 (-0.87%) | 11,924,265 |
| 18 Apr 2016 | CNY | 13 | 13 | 12.57 | 12.66 | 12.66 | -0.41 (-3.14%) | 11,223,313 |
| 15 Apr 2016 | CNY | 13.04 | 13.08 | 12.89 | 13.07 | 13.07 | +0.05 (+0.38%) | 8,724,765 |
| 14 Apr 2016 | CNY | 13.07 | 13.12 | 12.78 | 13.02 | 13.02 | +0.02 (+0.15%) | 10,201,276 |
