| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jun 2016 | CNY | 26.15 | 26.65 | 25.58 | 25.6 | 25.6 | -1.04 (-3.90%) | 5,286,899 |
| 8 Jun 2016 | CNY | 26.77 | 27.06 | 26.4 | 26.64 | 26.64 | -0.31 (-1.15%) | 5,573,350 |
| 7 Jun 2016 | CNY | 27.36 | 27.39 | 26.86 | 26.95 | 26.95 | -0.24 (-0.88%) | 4,090,155 |
| 6 Jun 2016 | CNY | 27.21 | 27.42 | 27 | 27.19 | 27.19 | -0.06 (-0.22%) | 4,822,927 |
| 3 Jun 2016 | CNY | 28 | 28.1 | 27 | 27.25 | 27.25 | -0.57 (-2.05%) | 9,525,772 |
| 2 Jun 2016 | CNY | 26.4 | 28.6 | 26.4 | 27.82 | 27.82 | +0.95 (+3.54%) | 15,582,278 |
| 1 Jun 2016 | CNY | 26.23 | 27.73 | 26.13 | 26.87 | 26.87 | +0.52 (+1.97%) | 11,095,496 |
| 31 May 2016 | CNY | 25.36 | 26.4 | 25.36 | 26.35 | 26.35 | +1.01 (+3.99%) | 7,366,057 |
| 30 May 2016 | CNY | 25.62 | 25.62 | 24.88 | 25.34 | 25.34 | -0.44 (-1.71%) | 3,151,247 |
| 27 May 2016 | CNY | 25.63 | 26.5 | 25.63 | 25.78 | 25.78 | +0.15 (+0.59%) | 5,508,723 |
| 26 May 2016 | CNY | 25.6 | 25.98 | 25 | 25.63 | 25.63 | -0.16 (-0.62%) | 3,821,603 |
| 25 May 2016 | CNY | 26.02 | 26.24 | 25.68 | 25.79 | 25.79 | -0.13 (-0.50%) | 3,001,118 |
| 24 May 2016 | CNY | 26.25 | 26.26 | 25.73 | 25.92 | 25.92 | -0.45 (-1.71%) | 3,376,013 |
| 23 May 2016 | CNY | 26.2 | 26.95 | 26.2 | 26.37 | 26.37 | +0.33 (+1.27%) | 4,166,520 |
| 20 May 2016 | CNY | 25.7 | 26.25 | 25.42 | 26.04 | 26.04 | +0.11 (+0.42%) | 3,319,516 |
| 19 May 2016 | CNY | 26.19 | 26.3 | 25.71 | 25.93 | 25.93 | +0.13 (+0.50%) | 3,385,430 |
| 18 May 2016 | CNY | 26.11 | 26.65 | 25.29 | 25.8 | 25.8 | -1.07 (-3.98%) | 5,041,553 |
| 17 May 2016 | CNY | 26.6 | 28.1 | 26.36 | 26.87 | 26.87 | +0.26 (+0.98%) | 6,512,273 |
| 16 May 2016 | CNY | 26.17 | 26.64 | 26 | 26.61 | 26.61 | +0.5 (+1.91%) | 3,441,857 |
| 13 May 2016 | CNY | 26.1 | 26.65 | 25.91 | 26.11 | 26.11 | -0.13 (-0.50%) | 3,303,300 |
| 12 May 2016 | CNY | 26.5 | 26.5 | 25.1 | 26.24 | 26.24 | -0.75 (-2.78%) | 4,829,622 |
| 11 May 2016 | CNY | 27.61 | 27.71 | 26.65 | 26.99 | 26.99 | -0.37 (-1.35%) | 4,730,509 |
| 10 May 2016 | CNY | 27.14 | 27.75 | 27.08 | 27.36 | 27.36 | +0.36 (+1.33%) | 4,506,652 |
| 9 May 2016 | CNY | 28 | 28 | 26.85 | 27 | 27 | -1.07 (-3.81%) | 7,164,300 |
| 6 May 2016 | CNY | 29.4 | 29.8 | 27.87 | 28.07 | 28.07 | -1.51 (-5.10%) | 10,213,616 |
| 5 May 2016 | CNY | 29.77 | 30.18 | 29.14 | 29.58 | 29.58 | -0.79 (-2.60%) | 12,412,172 |
| 4 May 2016 | CNY | 28.1 | 31.28 | 28.1 | 30.37 | 30.37 | +1.93 (+6.79%) | 19,967,139 |
| 3 May 2016 | CNY | 27.75 | 28.59 | 27.75 | 28.44 | 28.44 | +0.7 (+2.52%) | 5,126,296 |
| 29 Apr 2016 | CNY | 27.55 | 28.03 | 27.55 | 27.74 | 27.74 | -0.35 (-1.25%) | 2,958,928 |
| 28 Apr 2016 | CNY | 28.65 | 28.66 | 27.55 | 28.09 | 28.09 | -0.56 (-1.95%) | 5,605,964 |
