| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 May 2016 | CNY | 15.02 | 15.35 | 14.8 | 15.16 | 15.16 | -0.09 (-0.59%) | 6,818,744 |
| 18 May 2016 | CNY | 15.04 | 15.9 | 14.93 | 15.25 | 15.25 | -0.28 (-1.80%) | 9,524,235 |
| 17 May 2016 | CNY | 15.51 | 16.36 | 15.5 | 15.53 | 15.53 | -0.3 (-1.90%) | 14,499,891 |
| 16 May 2016 | CNY | 14.41 | 15.83 | 14.41 | 15.83 | 15.83 | +1.44 (+10.01%) | 13,880,776 |
| 13 May 2016 | CNY | 14.2 | 14.69 | 14.08 | 14.39 | 14.39 | +0.08 (+0.56%) | 5,227,766 |
| 12 May 2016 | CNY | 14.41 | 14.41 | 13.72 | 14.31 | 14.31 | -0.44 (-2.98%) | 6,334,164 |
| 11 May 2016 | CNY | 15.5 | 15.78 | 14.7 | 14.75 | 14.75 | -0.76 (-4.90%) | 7,710,158 |
| 10 May 2016 | CNY | 15.1 | 15.67 | 15 | 15.51 | 15.51 | +0.34 (+2.24%) | 7,353,890 |
| 9 May 2016 | CNY | 16.17 | 16.48 | 15.17 | 15.17 | 15.17 | -1.69 (-10.02%) | 11,435,796 |
| 6 May 2016 | CNY | 18.36 | 18.47 | 16.69 | 16.86 | 16.86 | -1.67 (-9.01%) | 9,142,560 |
| 5 May 2016 | CNY | 18.66 | 18.66 | 18.24 | 18.53 | 18.53 | -0.13 (-0.70%) | 4,574,221 |
| 4 May 2016 | CNY | 18.89 | 19.5 | 18.58 | 18.66 | 18.66 | -0.41 (-2.15%) | 6,240,561 |
| 3 May 2016 | CNY | 18.9 | 19.12 | 18.66 | 19.07 | 19.07 | +0.47 (+2.53%) | 6,633,800 |
| 29 Apr 2016 | CNY | 18.6 | 19.2 | 18.43 | 18.6 | 18.6 | +0.07 (+0.38%) | 7,149,549 |
| 28 Apr 2016 | CNY | 18.6 | 18.7 | 17.88 | 18.53 | 18.53 | -0.01 (-0.05%) | 5,825,525 |
| 27 Apr 2016 | CNY | 17.93 | 18.88 | 17.82 | 18.54 | 18.54 | +0.59 (+3.29%) | 8,711,064 |
| 26 Apr 2016 | CNY | 17.36 | 18.08 | 17.36 | 17.95 | 17.95 | +0.82 (+4.79%) | 6,684,523 |
| 25 Apr 2016 | CNY | 18.09 | 18.14 | 16.65 | 17.13 | 17.13 | -0.65 (-3.66%) | 5,179,911 |
| 22 Apr 2016 | CNY | 17.77 | 18.33 | 17.32 | 17.78 | 17.78 | -0.38 (-2.09%) | 5,950,388 |
| 21 Apr 2016 | CNY | 17.35 | 18.39 | 17.35 | 18.16 | 18.16 | +0.61 (+3.48%) | 8,714,956 |
| 20 Apr 2016 | CNY | 18.6 | 18.9 | 16.88 | 17.55 | 17.55 | -0.77 (-4.20%) | 11,289,625 |
| 19 Apr 2016 | CNY | 17.87 | 18.35 | 17.75 | 18.32 | 18.32 | +0.53 (+2.98%) | 6,008,273 |
| 18 Apr 2016 | CNY | 18.37 | 18.37 | 17.56 | 17.79 | 17.79 | -0.65 (-3.52%) | 6,419,088 |
| 15 Apr 2016 | CNY | 17.86 | 18.58 | 17.77 | 18.44 | 18.44 | +0.67 (+3.77%) | 8,510,567 |
| 14 Apr 2016 | CNY | 17.51 | 17.89 | 17.35 | 17.77 | 17.77 | +0.2 (+1.14%) | 5,110,410 |
| 13 Apr 2016 | CNY | 17.39 | 17.95 | 17.33 | 17.57 | 17.57 | +0.27 (+1.56%) | 8,256,614 |
| 12 Apr 2016 | CNY | 17.1 | 17.46 | 16.9 | 17.3 | 17.3 | +0.24 (+1.41%) | 8,806,673 |
| 11 Apr 2016 | CNY | 16.78 | 17.15 | 16.7 | 17.06 | 17.06 | +0.27 (+1.61%) | 6,149,057 |
| 8 Apr 2016 | CNY | 16.59 | 17.22 | 16.51 | 16.79 | 16.79 | +0.07 (+0.42%) | 6,085,423 |
| 7 Apr 2016 | CNY | 17.3 | 17.3 | 16.62 | 16.72 | 16.72 | -0.58 (-3.35%) | 6,192,047 |
