| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jun 2016 | CNY | 12.1 | 12.15 | 12.01 | 12.14 | 12.14 | +0.06 (+0.50%) | 4,697,491 |
| 21 Jun 2016 | CNY | 12.2 | 12.24 | 12.03 | 12.08 | 12.08 | -0.03 (-0.25%) | 6,248,309 |
| 20 Jun 2016 | CNY | 12.24 | 12.29 | 12.02 | 12.11 | 12.11 | -0.14 (-1.14%) | 6,774,713 |
| 17 Jun 2016 | CNY | 12.35 | 12.46 | 12.21 | 12.25 | 12.25 | -0.11 (-0.89%) | 7,987,779 |
| 16 Jun 2016 | CNY | 12.54 | 12.67 | 12.26 | 12.36 | 12.36 | -0.28 (-2.22%) | 11,790,671 |
| 15 Jun 2016 | CNY | 12.12 | 12.66 | 12.12 | 12.64 | 12.64 | +0.36 (+2.93%) | 9,564,370 |
| 14 Jun 2016 | CNY | 12.12 | 12.32 | 12.06 | 12.28 | 12.28 | +0.2 (+1.66%) | 7,183,636 |
| 13 Jun 2016 | CNY | 12.4 | 12.78 | 12.05 | 12.08 | 12.08 | -0.43 (-3.44%) | 12,956,019 |
| 8 Jun 2016 | CNY | 12.44 | 12.6 | 12.44 | 12.51 | 12.51 | +0.05 (+0.40%) | 8,049,500 |
| 7 Jun 2016 | CNY | 12.63 | 12.64 | 12.43 | 12.46 | 12.46 | -0.19 (-1.50%) | 7,403,775 |
| 6 Jun 2016 | CNY | 12.65 | 12.85 | 12.62 | 12.65 | 12.65 | +0.11 (+0.88%) | 12,161,030 |
| 3 Jun 2016 | CNY | 12.54 | 12.59 | 12.44 | 12.54 | 12.54 | +0.01 (+0.08%) | 7,227,478 |
| 2 Jun 2016 | CNY | 12.46 | 12.55 | 12.4 | 12.53 | 12.53 | +0.07 (+0.56%) | 7,219,089 |
| 1 Jun 2016 | CNY | 12.52 | 12.55 | 12.39 | 12.46 | 12.46 | -0.01 (-0.08%) | 9,735,733 |
| 31 May 2016 | CNY | 12.06 | 12.48 | 12.06 | 12.47 | 12.47 | +0.41 (+3.40%) | 11,505,595 |
| 30 May 2016 | CNY | 12 | 12.15 | 11.9 | 12.06 | 12.06 | 0.0 (0.0%) | 4,583,332 |
| 27 May 2016 | CNY | 11.94 | 12.14 | 11.89 | 12.06 | 12.06 | +0.08 (+0.67%) | 5,600,644 |
| 26 May 2016 | CNY | 12.04 | 12.07 | 11.79 | 11.98 | 11.98 | -0.01 (-0.08%) | 6,306,140 |
| 25 May 2016 | CNY | 12.1 | 12.15 | 11.96 | 11.99 | 11.99 | -0.03 (-0.25%) | 4,114,652 |
| 24 May 2016 | CNY | 12.25 | 12.25 | 11.94 | 12.02 | 12.02 | -0.24 (-1.96%) | 6,489,499 |
| 23 May 2016 | CNY | 12.23 | 12.35 | 12.18 | 12.26 | 12.26 | +0.07 (+0.57%) | 6,485,384 |
| 20 May 2016 | CNY | 12.08 | 12.2 | 12 | 12.19 | 12.19 | +0.13 (+1.08%) | 6,023,876 |
| 19 May 2016 | CNY | 12.12 | 12.29 | 12.01 | 12.06 | 12.06 | -0.05 (-0.41%) | 6,753,847 |
| 18 May 2016 | CNY | 12.39 | 12.42 | 11.93 | 12.11 | 12.11 | -0.37 (-2.96%) | 9,606,313 |
| 17 May 2016 | CNY | 12.6 | 12.62 | 12.41 | 12.48 | 12.48 | -0.13 (-1.03%) | 6,376,605 |
| 16 May 2016 | CNY | 12.55 | 12.62 | 12.32 | 12.61 | 12.61 | +0.06 (+0.48%) | 4,874,157 |
| 13 May 2016 | CNY | 12.54 | 12.68 | 12.48 | 12.55 | 12.55 | -0.04 (-0.32%) | 5,281,664 |
| 12 May 2016 | CNY | 12.6 | 12.6 | 12.37 | 12.59 | 12.59 | -0.09 (-0.71%) | 6,689,789 |
| 11 May 2016 | CNY | 12.8 | 13 | 12.65 | 12.68 | 12.68 | -0.03 (-0.24%) | 7,396,825 |
| 10 May 2016 | CNY | 12.81 | 12.86 | 12.61 | 12.71 | 12.71 | -0.05 (-0.39%) | 5,126,233 |
