| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jul 2016 | CNY | 14.75 | 15.35 | 14.6 | 14.97 | 14.97 | +0.31 (+2.11%) | 16,034,004 |
| 1 Jul 2016 | CNY | 14.5 | 14.98 | 14.42 | 14.66 | 14.66 | +0.22 (+1.52%) | 11,171,631 |
| 30 Jun 2016 | CNY | 14.6 | 14.61 | 14.38 | 14.44 | 14.44 | -0.17 (-1.16%) | 7,091,854 |
| 29 Jun 2016 | CNY | 14.6 | 14.75 | 14.45 | 14.61 | 14.61 | -0.02 (-0.14%) | 9,114,941 |
| 28 Jun 2016 | CNY | 14.73 | 14.9 | 14.42 | 14.63 | 14.63 | -0.16 (-1.08%) | 11,960,126 |
| 27 Jun 2016 | CNY | 15 | 15.1 | 14.55 | 14.79 | 14.79 | -0.44 (-2.89%) | 18,038,321 |
| 24 Jun 2016 | CNY | 14.18 | 15.5 | 14.06 | 15.23 | 15.23 | +1.12 (+7.94%) | 29,347,238 |
| 23 Jun 2016 | CNY | 14.29 | 14.29 | 14 | 14.11 | 14.11 | -0.12 (-0.84%) | 6,700,646 |
| 22 Jun 2016 | CNY | 14 | 14.24 | 13.97 | 14.23 | 14.23 | -0.05 (-0.35%) | 6,139,335 |
| 21 Jun 2016 | CNY | 14.45 | 14.49 | 14.08 | 14.28 | 14.28 | -0.11 (-0.76%) | 7,830,976 |
| 20 Jun 2016 | CNY | 14.66 | 14.66 | 14.11 | 14.39 | 14.39 | -0.64 (-4.26%) | 11,744,234 |
| 17 Jun 2016 | CNY | 15.25 | 15.42 | 14.9 | 15.03 | 15.03 | -0.64 (-4.08%) | 12,258,599 |
| 16 Jun 2016 | CNY | 14.63 | 15.78 | 14.42 | 15.67 | 15.67 | +1.02 (+6.96%) | 15,528,821 |
| 15 Jun 2016 | CNY | 14.05 | 14.74 | 14.05 | 14.65 | 14.65 | +0.47 (+3.31%) | 9,725,806 |
| 14 Jun 2016 | CNY | 14.65 | 14.7 | 14 | 14.18 | 14.18 | -0.65 (-4.38%) | 7,706,314 |
| 13 Jun 2016 | CNY | 15 | 15.57 | 14.67 | 14.83 | 14.83 | -0.28 (-1.85%) | 14,004,411 |
| 8 Jun 2016 | CNY | 15.25 | 15.25 | 15 | 15.11 | 15.11 | -0.18 (-1.18%) | 5,752,596 |
| 7 Jun 2016 | CNY | 15.39 | 15.52 | 15.21 | 15.29 | 15.29 | -0.27 (-1.74%) | 5,584,363 |
| 6 Jun 2016 | CNY | 15.89 | 16.09 | 15.5 | 15.56 | 15.56 | +0.17 (+1.10%) | 11,357,486 |
| 3 Jun 2016 | CNY | 15.33 | 15.48 | 15.16 | 15.39 | 15.39 | +0.05 (+0.33%) | 5,819,414 |
| 2 Jun 2016 | CNY | 15.38 | 15.4 | 15.17 | 15.34 | 15.34 | +0.01 (+0.07%) | 5,545,400 |
| 1 Jun 2016 | CNY | 15.27 | 15.83 | 15.19 | 15.33 | 15.33 | +0.12 (+0.79%) | 10,594,014 |
| 31 May 2016 | CNY | 14.65 | 15.22 | 14.64 | 15.21 | 15.21 | +0.57 (+3.89%) | 5,367,075 |
| 30 May 2016 | CNY | 14.74 | 14.92 | 14.52 | 14.64 | 14.64 | -0.26 (-1.74%) | 2,764,855 |
| 27 May 2016 | CNY | 14.79 | 15.14 | 14.63 | 14.9 | 14.9 | -0.02 (-0.13%) | 3,682,273 |
| 26 May 2016 | CNY | 15.06 | 15.19 | 14.33 | 14.92 | 14.92 | -0.1 (-0.67%) | 4,330,228 |
| 25 May 2016 | CNY | 15.02 | 15.24 | 14.94 | 15.02 | 15.02 | -0.08 (-0.53%) | 3,824,825 |
| 24 May 2016 | CNY | 15.05 | 15.4 | 14.85 | 15.1 | 15.1 | -0.09 (-0.59%) | 5,326,357 |
| 23 May 2016 | CNY | 14.75 | 15.24 | 14.75 | 15.19 | 15.19 | +0.34 (+2.29%) | 5,343,460 |
| 20 May 2016 | CNY | 15.01 | 15.01 | 14.6 | 14.85 | 14.85 | -0.31 (-2.04%) | 6,268,879 |
