| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jun 2016 | CNY | 10.85 | 11.1 | 10.78 | 10.82 | 10.82 | -0.2 (-1.81%) | 25,006,496 |
| 8 Jun 2016 | CNY | 11.01 | 11.28 | 10.81 | 11.02 | 11.02 | +0.01 (+0.09%) | 12,026,436 |
| 7 Jun 2016 | CNY | 10.6 | 11.04 | 10.4 | 11.01 | 11.01 | +0.37 (+3.48%) | 17,595,701 |
| 6 Jun 2016 | CNY | 10.52 | 10.69 | 10.42 | 10.64 | 10.64 | +0.09 (+0.85%) | 11,743,138 |
| 3 Jun 2016 | CNY | 10.77 | 10.8 | 10.45 | 10.55 | 10.55 | -0.2 (-1.86%) | 12,837,085 |
| 2 Jun 2016 | CNY | 10.07 | 10.98 | 10.03 | 10.75 | 10.75 | +0.61 (+6.02%) | 19,706,911 |
| 1 Jun 2016 | CNY | 10.26 | 10.28 | 10.1 | 10.14 | 10.14 | -0.08 (-0.78%) | 8,143,427 |
| 31 May 2016 | CNY | 10.05 | 10.27 | 9.96 | 10.22 | 10.22 | +0.22 (+2.20%) | 13,794,256 |
| 30 May 2016 | CNY | 9.85 | 10 | 9.68 | 10 | 10 | +0.16 (+1.63%) | 22,530,613 |
| 27 May 2016 | CNY | 9.7 | 9.96 | 9.65 | 9.84 | 9.84 | +0.08 (+0.82%) | 4,625,450 |
| 26 May 2016 | CNY | 9.51 | 9.83 | 9.39 | 9.76 | 9.76 | +0.13 (+1.35%) | 5,848,459 |
| 25 May 2016 | CNY | 10.1 | 10.13 | 9.61 | 9.63 | 9.63 | -0.37 (-3.70%) | 7,093,238 |
| 24 May 2016 | CNY | 9.96 | 10.1 | 9.84 | 10 | 10 | +0.03 (+0.30%) | 6,356,314 |
| 23 May 2016 | CNY | 9.92 | 10.08 | 9.92 | 9.97 | 9.97 | +0.02 (+0.20%) | 5,643,906 |
| 20 May 2016 | CNY | 9.85 | 9.97 | 9.68 | 9.95 | 9.95 | +0.03 (+0.30%) | 6,595,484 |
| 19 May 2016 | CNY | 9.95 | 10.18 | 9.83 | 9.92 | 9.92 | -0.03 (-0.30%) | 8,756,502 |
| 18 May 2016 | CNY | 9.9 | 10.1 | 9.73 | 9.95 | 9.95 | -0.06 (-0.60%) | 9,976,410 |
| 17 May 2016 | CNY | 9.78 | 10.07 | 9.75 | 10.01 | 10.01 | +0.19 (+1.93%) | 7,446,229 |
| 16 May 2016 | CNY | 9.5 | 9.84 | 9.5 | 9.82 | 9.82 | +0.27 (+2.83%) | 5,739,860 |
| 13 May 2016 | CNY | 9.38 | 9.61 | 9.31 | 9.55 | 9.55 | +0.11 (+1.17%) | 4,726,049 |
| 12 May 2016 | CNY | 9.39 | 9.48 | 9.02 | 9.44 | 9.44 | -0.07 (-0.74%) | 4,225,290 |
| 11 May 2016 | CNY | 9.53 | 9.59 | 9.37 | 9.51 | 9.51 | +0.04 (+0.42%) | 4,713,509 |
| 10 May 2016 | CNY | 9.55 | 9.64 | 9.27 | 9.47 | 9.47 | -0.08 (-0.84%) | 5,714,567 |
| 9 May 2016 | CNY | 9.8 | 9.8 | 9.47 | 9.55 | 9.55 | -0.28 (-2.85%) | 9,017,518 |
| 6 May 2016 | CNY | 10.25 | 10.25 | 9.72 | 9.83 | 9.83 | -0.35 (-3.44%) | 12,479,069 |
| 5 May 2016 | CNY | 10.28 | 10.38 | 10.15 | 10.18 | 10.18 | -0.19 (-1.83%) | 9,766,260 |
| 4 May 2016 | CNY | 10.15 | 10.38 | 10.06 | 10.37 | 10.37 | +0.17 (+1.67%) | 13,156,838 |
| 3 May 2016 | CNY | 9.87 | 10.29 | 9.81 | 10.2 | 10.2 | +0.33 (+3.34%) | 14,536,432 |
| 29 Apr 2016 | CNY | 9.9 | 10.16 | 9.85 | 9.87 | 9.87 | -0.13 (-1.30%) | 13,835,670 |
| 28 Apr 2016 | CNY | 9.79 | 10.26 | 9.63 | 10 | 10 | +0.21 (+2.15%) | 20,115,167 |
