| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jun 2016 | CNY | 30.4 | 30.64 | 28.52 | 29.26 | 29.26 | -1.18 (-3.88%) | 3,264,457 |
| 23 Jun 2016 | CNY | 30.64 | 30.81 | 30.21 | 30.44 | 30.44 | -0.21 (-0.69%) | 1,636,008 |
| 22 Jun 2016 | CNY | 30.65 | 31 | 30.36 | 30.65 | 30.65 | 0.0 (0.0%) | 2,336,152 |
| 21 Jun 2016 | CNY | 31.07 | 31.4 | 30.56 | 30.65 | 30.65 | -0.42 (-1.35%) | 1,557,048 |
| 20 Jun 2016 | CNY | 31 | 31.59 | 30.71 | 31.07 | 31.07 | +0.07 (+0.23%) | 1,545,825 |
| 17 Jun 2016 | CNY | 31.1 | 31.63 | 30.8 | 31 | 31 | -0.13 (-0.42%) | 2,593,678 |
| 16 Jun 2016 | CNY | 32.2 | 32.5 | 30.9 | 31.13 | 31.13 | -1.44 (-4.42%) | 3,842,608 |
| 15 Jun 2016 | CNY | 31.34 | 32.88 | 30.88 | 32.57 | 32.57 | +0.93 (+2.94%) | 2,627,905 |
| 14 Jun 2016 | CNY | 30.59 | 31.67 | 30.5 | 31.64 | 31.64 | +0.63 (+2.03%) | 2,029,077 |
| 13 Jun 2016 | CNY | 33.05 | 34.66 | 30.85 | 31.01 | 31.01 | -2.65 (-7.87%) | 4,003,500 |
| 8 Jun 2016 | CNY | 33.24 | 33.77 | 33.08 | 33.66 | 33.66 | +0.5 (+1.51%) | 3,045,796 |
| 7 Jun 2016 | CNY | 34.01 | 34.01 | 32.9 | 33.16 | 33.16 | -0.85 (-2.50%) | 2,585,141 |
| 6 Jun 2016 | CNY | 33.95 | 34.71 | 33.9 | 34.01 | 34.01 | +0.13 (+0.38%) | 2,807,868 |
| 3 Jun 2016 | CNY | 34 | 34 | 33.61 | 33.88 | 33.88 | +0.05 (+0.15%) | 2,025,640 |
| 2 Jun 2016 | CNY | 33.46 | 33.99 | 33.46 | 33.83 | 33.83 | +0.04 (+0.12%) | 2,276,717 |
| 1 Jun 2016 | CNY | 33.78 | 34.24 | 33.46 | 33.79 | 33.79 | -0.01 (-0.03%) | 3,571,592 |
| 31 May 2016 | CNY | 32.1 | 33.83 | 32 | 33.8 | 33.8 | +1.33 (+4.10%) | 3,801,116 |
| 30 May 2016 | CNY | 32.01 | 33.68 | 31.83 | 32.47 | 32.47 | +0.13 (+0.40%) | 1,901,464 |
| 27 May 2016 | CNY | 32.02 | 32.62 | 31.62 | 32.34 | 32.34 | +0.34 (+1.06%) | 1,743,929 |
| 26 May 2016 | CNY | 32.31 | 32.39 | 31.12 | 32 | 32 | -0.31 (-0.96%) | 1,230,706 |
| 25 May 2016 | CNY | 32.45 | 32.73 | 32.02 | 32.31 | 32.31 | -0.03 (-0.09%) | 1,447,396 |
| 24 May 2016 | CNY | 32.55 | 32.78 | 32 | 32.34 | 32.34 | -0.35 (-1.07%) | 1,617,551 |
| 23 May 2016 | CNY | 31.9 | 32.78 | 31.66 | 32.69 | 32.69 | +1.04 (+3.29%) | 2,447,605 |
| 20 May 2016 | CNY | 30.27 | 31.67 | 30.27 | 31.65 | 31.65 | +0.53 (+1.70%) | 1,845,030 |
| 19 May 2016 | CNY | 30.91 | 31.99 | 30.9 | 31.12 | 31.12 | +0.22 (+0.71%) | 1,950,308 |
| 18 May 2016 | CNY | 32.4 | 32.44 | 30.45 | 30.9 | 30.9 | -1.75 (-5.36%) | 2,454,395 |
| 17 May 2016 | CNY | 33.39 | 33.39 | 32.56 | 32.65 | 32.65 | -0.47 (-1.42%) | 1,590,124 |
| 16 May 2016 | CNY | 32.5 | 33.13 | 32.4 | 33.12 | 33.12 | +0.29 (+0.88%) | 1,341,216 |
| 13 May 2016 | CNY | 33.19 | 33.6 | 32.46 | 32.83 | 32.83 | -0.42 (-1.26%) | 1,629,431 |
| 12 May 2016 | CNY | 33.01 | 33.4 | 30.98 | 33.25 | 33.25 | -0.37 (-1.10%) | 2,256,587 |
