| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jun 2016 | CNY | 16.15 | 16.75 | 15.97 | 16.39 | 16.39 | +0.23 (+1.42%) | 37,372,058 |
| 15 Jun 2016 | CNY | 15.02 | 16.36 | 15.01 | 16.16 | 16.16 | +0.89 (+5.83%) | 32,946,145 |
| 14 Jun 2016 | CNY | 15.04 | 15.42 | 14.94 | 15.27 | 15.27 | +0.23 (+1.53%) | 18,421,541 |
| 13 Jun 2016 | CNY | 16.28 | 16.45 | 15.04 | 15.04 | 15.04 | -1.67 (-9.99%) | 32,218,472 |
| 8 Jun 2016 | CNY | 16.66 | 17.06 | 16.33 | 16.71 | 16.71 | -0.05 (-0.30%) | 31,205,147 |
| 7 Jun 2016 | CNY | 16.8 | 17.2 | 16.51 | 16.76 | 16.76 | -0.03 (-0.18%) | 35,095,567 |
| 6 Jun 2016 | CNY | 16.39 | 16.88 | 16.09 | 16.79 | 16.79 | +0.41 (+2.50%) | 31,773,745 |
| 3 Jun 2016 | CNY | 16.9 | 17.08 | 16.35 | 16.38 | 16.38 | -0.21 (-1.27%) | 33,296,378 |
| 2 Jun 2016 | CNY | 16.4 | 16.87 | 16.27 | 16.59 | 16.59 | +0.16 (+0.97%) | 31,650,806 |
| 1 Jun 2016 | CNY | 16.15 | 16.89 | 16.05 | 16.43 | 16.43 | +0.3 (+1.86%) | 42,774,188 |
| 31 May 2016 | CNY | 15.37 | 16.17 | 15.26 | 16.13 | 16.13 | +0.81 (+5.29%) | 35,084,063 |
| 30 May 2016 | CNY | 15.29 | 15.66 | 15.18 | 15.32 | 15.32 | -0.38 (-2.42%) | 22,146,943 |
| 27 May 2016 | CNY | 15.9 | 16.49 | 15.63 | 15.7 | 15.7 | -0.34 (-2.12%) | 40,410,309 |
| 26 May 2016 | CNY | 15.7 | 16.08 | 15.18 | 16.04 | 16.04 | +0.06 (+0.38%) | 37,749,127 |
| 25 May 2016 | CNY | 15.93 | 16.23 | 15.71 | 15.98 | 15.98 | +0.31 (+1.98%) | 49,175,956 |
| 24 May 2016 | CNY | 15.7 | 15.97 | 15.26 | 15.67 | 15.67 | -0.26 (-1.63%) | 33,491,870 |
| 23 May 2016 | CNY | 14.97 | 15.98 | 14.97 | 15.93 | 15.93 | +0.99 (+6.63%) | 44,555,439 |
| 20 May 2016 | CNY | 14.65 | 15.35 | 14.55 | 14.94 | 14.94 | +0.02 (+0.13%) | 30,470,421 |
| 19 May 2016 | CNY | 14.15 | 15.25 | 14.11 | 14.92 | 14.92 | +0.7 (+4.92%) | 35,844,876 |
| 18 May 2016 | CNY | 14.7 | 14.8 | 13.76 | 14.22 | 14.22 | -0.74 (-4.95%) | 29,530,193 |
| 17 May 2016 | CNY | 15.38 | 15.96 | 14.91 | 14.96 | 14.96 | -0.41 (-2.67%) | 45,471,882 |
| 16 May 2016 | CNY | 14.2 | 15.4 | 14.06 | 15.37 | 15.37 | +0.94 (+6.51%) | 36,941,261 |
| 13 May 2016 | CNY | 14.3 | 14.91 | 14.2 | 14.43 | 14.43 | -0.16 (-1.10%) | 32,025,990 |
| 12 May 2016 | CNY | 13.85 | 14.68 | 13.54 | 14.59 | 14.59 | +0.52 (+3.70%) | 36,276,213 |
| 11 May 2016 | CNY | 14.55 | 14.67 | 13.94 | 14.07 | 14.07 | -0.24 (-1.68%) | 21,347,902 |
| 10 May 2016 | CNY | 15.1 | 15.12 | 14.19 | 14.31 | 14.31 | -0.79 (-5.23%) | 28,335,223 |
| 9 May 2016 | CNY | 15.2 | 15.35 | 14.71 | 15.1 | 15.1 | -0.35 (-2.27%) | 31,603,403 |
| 6 May 2016 | CNY | 16.2 | 16.32 | 15.41 | 15.45 | 15.45 | -0.87 (-5.33%) | 49,175,837 |
| 5 May 2016 | CNY | 15.38 | 16.39 | 15.23 | 16.32 | 16.32 | +0.92 (+5.97%) | 49,109,687 |
| 4 May 2016 | CNY | 15.41 | 15.99 | 15.3 | 15.4 | 15.4 | -0.21 (-1.35%) | 43,596,338 |
