| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jun 2016 | CNY | 12.95 | 13.5 | 12.9 | 13.15 | 13.15 | +0.33 (+2.57%) | 14,919,384 |
| 20 Jun 2016 | CNY | 12.89 | 12.99 | 12.6 | 12.82 | 12.82 | -0.12 (-0.93%) | 6,624,394 |
| 17 Jun 2016 | CNY | 13 | 13.28 | 12.68 | 12.94 | 12.94 | -0.1 (-0.77%) | 10,528,381 |
| 16 Jun 2016 | CNY | 13.28 | 13.54 | 13.01 | 13.04 | 13.04 | -0.4 (-2.98%) | 12,488,177 |
| 15 Jun 2016 | CNY | 12.73 | 13.54 | 12.69 | 13.44 | 13.44 | +0.39 (+2.99%) | 17,969,238 |
| 14 Jun 2016 | CNY | 13.31 | 13.46 | 12.5 | 13.05 | 13.05 | -0.53 (-3.90%) | 17,654,872 |
| 13 Jun 2016 | CNY | 13.55 | 13.9 | 13.15 | 13.58 | 13.58 | +0.94 (+7.44%) | 33,353,387 |
| 8 Jun 2016 | CNY | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | +1.15 (+10.01%) | 1,070,356 |
| 27 May 2016 | CNY | 11.59 | 11.62 | 11.45 | 11.49 | 11.49 | -0.12 (-1.03%) | 4,943,702 |
| 26 May 2016 | CNY | 11.67 | 11.82 | 11.2 | 11.61 | 11.61 | -0.1 (-0.85%) | 6,050,305 |
| 25 May 2016 | CNY | 11.85 | 12.04 | 11.7 | 11.71 | 11.71 | -0.13 (-1.10%) | 4,467,483 |
| 24 May 2016 | CNY | 12.02 | 12.15 | 11.76 | 11.84 | 11.84 | -0.15 (-1.25%) | 5,027,223 |
| 23 May 2016 | CNY | 11.85 | 12.1 | 11.77 | 11.99 | 11.99 | +0.14 (+1.18%) | 5,165,624 |
| 20 May 2016 | CNY | 11.76 | 11.86 | 11.39 | 11.85 | 11.85 | -0.05 (-0.42%) | 7,099,622 |
| 19 May 2016 | CNY | 11.84 | 12.08 | 11.82 | 11.9 | 11.9 | -0.14 (-1.16%) | 6,441,016 |
| 18 May 2016 | CNY | 12.01 | 12.58 | 11.78 | 12.04 | 12.04 | +0.16 (+1.35%) | 11,087,139 |
| 17 May 2016 | CNY | 11.76 | 12.15 | 11.62 | 11.88 | 11.88 | +0.13 (+1.11%) | 6,318,042 |
| 16 May 2016 | CNY | 11.5 | 11.77 | 11.38 | 11.75 | 11.75 | +0.4 (+3.52%) | 4,837,539 |
| 13 May 2016 | CNY | 11.38 | 11.5 | 11.28 | 11.35 | 11.35 | -0.05 (-0.44%) | 3,619,789 |
| 12 May 2016 | CNY | 11.47 | 11.55 | 11.03 | 11.4 | 11.4 | -0.37 (-3.14%) | 5,352,840 |
| 11 May 2016 | CNY | 12.08 | 12.09 | 11.75 | 11.77 | 11.77 | -0.17 (-1.42%) | 5,168,503 |
| 10 May 2016 | CNY | 11.9 | 12.05 | 11.86 | 11.94 | 11.94 | -0.02 (-0.17%) | 5,204,801 |
| 9 May 2016 | CNY | 12.5 | 12.5 | 11.9 | 11.96 | 11.96 | -0.7 (-5.53%) | 8,657,196 |
| 6 May 2016 | CNY | 13.34 | 13.46 | 12.63 | 12.66 | 12.66 | -0.72 (-5.38%) | 11,694,803 |
| 5 May 2016 | CNY | 13.3 | 13.49 | 13.22 | 13.38 | 13.38 | +0.12 (+0.90%) | 5,971,202 |
| 4 May 2016 | CNY | 13.41 | 13.56 | 13.21 | 13.26 | 13.26 | -0.2 (-1.49%) | 9,031,479 |
| 3 May 2016 | CNY | 13.05 | 13.48 | 12.9 | 13.46 | 13.46 | +0.43 (+3.30%) | 9,237,269 |
| 29 Apr 2016 | CNY | 12.92 | 13.14 | 12.7 | 13.03 | 13.03 | +0.15 (+1.16%) | 7,911,280 |
| 28 Apr 2016 | CNY | 12.9 | 12.98 | 12.52 | 12.88 | 12.88 | +0.03 (+0.23%) | 5,678,451 |
| 27 Apr 2016 | CNY | 12.8 | 13.05 | 12.65 | 12.85 | 12.85 | +0.03 (+0.23%) | 6,463,160 |
