| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jul 2016 | CNY | 10.39 | 10.4 | 10.17 | 10.2 | 10.2 | -0.1 (-0.97%) | 14,607,838 |
| 30 Jun 2016 | CNY | 10.66 | 10.72 | 10.24 | 10.3 | 10.3 | -0.29 (-2.74%) | 21,453,668 |
| 29 Jun 2016 | CNY | 10.45 | 10.68 | 10.36 | 10.59 | 10.59 | +0.2 (+1.92%) | 31,166,670 |
| 28 Jun 2016 | CNY | 10.36 | 10.65 | 10.14 | 10.39 | 10.39 | -0.12 (-1.14%) | 31,371,735 |
| 27 Jun 2016 | CNY | 10.2 | 10.64 | 10.08 | 10.51 | 10.51 | +0.21 (+2.04%) | 29,610,970 |
| 24 Jun 2016 | CNY | 10.4 | 10.65 | 9.61 | 10.3 | 10.3 | -0.25 (-2.37%) | 34,253,415 |
| 23 Jun 2016 | CNY | 10.74 | 10.75 | 10.35 | 10.55 | 10.55 | -0.36 (-3.30%) | 33,271,038 |
| 22 Jun 2016 | CNY | 10.65 | 10.94 | 10.32 | 10.91 | 10.91 | +0.32 (+3.02%) | 40,659,448 |
| 21 Jun 2016 | CNY | 11.11 | 11.21 | 10.48 | 10.59 | 10.59 | -0.34 (-3.11%) | 39,971,227 |
| 20 Jun 2016 | CNY | 11 | 11.47 | 10.69 | 10.93 | 10.93 | -0.06 (-0.55%) | 56,750,621 |
| 17 Jun 2016 | CNY | 11.37 | 11.5 | 10.66 | 10.99 | 10.99 | -0.26 (-2.31%) | 61,737,931 |
| 16 Jun 2016 | CNY | 10.4 | 11.25 | 10.4 | 11.25 | 11.25 | +1.02 (+9.97%) | 86,781,290 |
| 15 Jun 2016 | CNY | 9.12 | 10.23 | 9.12 | 10.23 | 10.23 | +0.93 (+10%) | 60,039,880 |
| 14 Jun 2016 | CNY | 9 | 9.32 | 8.82 | 9.3 | 9.3 | +0.29 (+3.22%) | 23,558,176 |
| 13 Jun 2016 | CNY | 9.45 | 9.62 | 8.97 | 9.01 | 9.01 | -0.56 (-5.85%) | 27,703,581 |
| 8 Jun 2016 | CNY | 9.76 | 9.89 | 9.28 | 9.57 | 9.57 | -0.22 (-2.25%) | 45,395,813 |
| 7 Jun 2016 | CNY | 9.5 | 9.93 | 9.5 | 9.79 | 9.79 | +0.4 (+4.26%) | 53,230,852 |
| 6 Jun 2016 | CNY | 8.95 | 9.45 | 8.95 | 9.39 | 9.39 | +0.46 (+5.15%) | 43,774,414 |
| 3 Jun 2016 | CNY | 8.85 | 9.38 | 8.75 | 8.93 | 8.93 | +0.02 (+0.22%) | 45,590,414 |
| 2 Jun 2016 | CNY | 8.83 | 9.27 | 8.78 | 8.91 | 8.91 | +0.14 (+1.60%) | 47,446,381 |
| 1 Jun 2016 | CNY | 8.47 | 8.9 | 8.37 | 8.77 | 8.77 | +0.29 (+3.42%) | 53,091,841 |
| 31 May 2016 | CNY | 8.25 | 8.5 | 8.13 | 8.48 | 8.48 | +0.36 (+4.43%) | 34,254,660 |
| 30 May 2016 | CNY | 8.15 | 8.27 | 7.95 | 8.12 | 8.12 | -0.13 (-1.58%) | 20,145,192 |
| 27 May 2016 | CNY | 8.21 | 8.37 | 8.09 | 8.25 | 8.25 | -0.01 (-0.12%) | 28,294,640 |
| 26 May 2016 | CNY | 8.29 | 8.34 | 8.01 | 8.26 | 8.26 | -0.07 (-0.84%) | 33,603,336 |
| 25 May 2016 | CNY | 8.45 | 8.47 | 8.16 | 8.33 | 8.33 | -0.08 (-0.95%) | 36,506,681 |
| 24 May 2016 | CNY | 8.47 | 8.64 | 8.31 | 8.41 | 8.41 | -0.24 (-2.77%) | 38,806,639 |
| 23 May 2016 | CNY | 8.25 | 8.7 | 8.11 | 8.65 | 8.65 | +0.38 (+4.59%) | 67,760,299 |
| 20 May 2016 | CNY | 8.12 | 8.5 | 8 | 8.27 | 8.27 | +0.48 (+6.16%) | 92,055,047 |
| 19 May 2016 | CNY | 7.05 | 7.79 | 7.01 | 7.79 | 7.79 | +0.71 (+10.03%) | 55,294,350 |
