| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jun 2016 | CNY | 21.3 | 21.5929 | 20.8214 | 21.2643 | 21.2643 | -0.457 (-2.10%) | 8,918,100 |
| 13 Jun 2016 | CNY | 21.7929 | 22.5357 | 21.4286 | 21.7214 | 21.7214 | -0.493 (-2.22%) | 6,858,948 |
| 8 Jun 2016 | CNY | 22.1429 | 22.6429 | 21.7571 | 22.2143 | 22.2143 | +0.221 (+1.01%) | 6,894,322 |
| 7 Jun 2016 | CNY | 21.5357 | 22.3571 | 21.5357 | 21.9929 | 21.9929 | +0.371 (+1.72%) | 5,460,389 |
| 6 Jun 2016 | CNY | 21.1071 | 21.8429 | 20.9643 | 21.6214 | 21.6214 | +0.764 (+3.66%) | 9,656,731 |
| 3 Jun 2016 | CNY | 21.25 | 21.4714 | 20.7929 | 20.8571 | 20.8571 | -0.2 (-0.95%) | 5,568,441 |
| 2 Jun 2016 | CNY | 21 | 21.4429 | 20.5714 | 21.0571 | 21.0571 | -0.007 (-0.03%) | 9,385,703 |
| 1 Jun 2016 | CNY | 20.7571 | 21.5 | 20.2929 | 21.0643 | 21.0643 | +0.307 (+1.48%) | 8,973,868 |
| 31 May 2016 | CNY | 19.8571 | 20.9643 | 19.8571 | 20.7571 | 20.7571 | +0.936 (+4.72%) | 7,752,430 |
| 30 May 2016 | CNY | 19.8143 | 20.2643 | 19.15 | 19.8214 | 19.8214 | -0.186 (-0.93%) | 6,764,608 |
| 27 May 2016 | CNY | 19.5 | 20.2571 | 19.5 | 20.0071 | 20.0071 | +0.464 (+2.38%) | 5,753,298 |
| 26 May 2016 | CNY | 19.6857 | 19.9143 | 19.1786 | 19.5429 | 19.5429 | -0.314 (-1.58%) | 5,034,922 |
| 25 May 2016 | CNY | 20.0286 | 20.3214 | 19.6071 | 19.8571 | 19.8571 | -0.286 (-1.42%) | 7,205,153 |
| 24 May 2016 | CNY | 20.4286 | 20.9571 | 19.8 | 20.1429 | 20.1429 | +0.007 (+0.04%) | 10,207,404 |
| 23 May 2016 | CNY | 21.1429 | 22.0571 | 19.7929 | 20.1357 | 20.1357 | +0.043 (+0.21%) | 21,867,407 |
| 20 May 2016 | CNY | 19.2214 | 20.9143 | 19.2214 | 20.0929 | 20.0929 | +0.579 (+2.97%) | 16,037,764 |
| 19 May 2016 | CNY | 19.0857 | 19.5929 | 18.7286 | 19.5143 | 19.5143 | +0.693 (+3.68%) | 6,431,033 |
| 18 May 2016 | CNY | 18.6929 | 19.1786 | 18.5 | 18.8214 | 18.8214 | -0.207 (-1.09%) | 5,130,963 |
| 17 May 2016 | CNY | 19.5571 | 20.3571 | 19.0071 | 19.0286 | 19.0286 | -0.55 (-2.81%) | 7,273,463 |
| 16 May 2016 | CNY | 19.1429 | 19.6286 | 18.6357 | 19.5786 | 19.5786 | +0.421 (+2.20%) | 6,016,462 |
| 13 May 2016 | CNY | 18.7143 | 19.8571 | 18.5929 | 19.1571 | 19.1571 | +0.45 (+2.41%) | 5,649,613 |
| 12 May 2016 | CNY | 18.2857 | 18.7786 | 17.8643 | 18.7071 | 18.7071 | +0.207 (+1.12%) | 2,643,760 |
| 11 May 2016 | CNY | 18.6643 | 18.7857 | 18.45 | 18.5 | 18.5 | -0.207 (-1.11%) | 1,945,022 |
| 10 May 2016 | CNY | 18.3571 | 18.7857 | 18.0786 | 18.7071 | 18.7071 | +0.414 (+2.26%) | 2,523,008 |
| 9 May 2016 | CNY | 18.5 | 18.5 | 18.1357 | 18.2929 | 18.2929 | -0.393 (-2.10%) | 4,128,338 |
| 6 May 2016 | CNY | 19.15 | 19.2571 | 18.4286 | 18.6857 | 18.6857 | -0.464 (-2.42%) | 4,727,569 |
| 5 May 2016 | CNY | 19.1143 | 19.2929 | 18.7214 | 19.15 | 19.15 | +0.064 (+0.34%) | 5,170,181 |
| 4 May 2016 | CNY | 19.4357 | 19.4929 | 19.0071 | 19.0857 | 19.0857 | -0.35 (-1.80%) | 3,903,288 |
| 3 May 2016 | CNY | 19 | 19.4786 | 18.5714 | 19.4357 | 19.4357 | +0.6 (+3.19%) | 5,451,318 |
| 29 Apr 2016 | CNY | 18.1214 | 19.1071 | 18.1214 | 18.8357 | 18.8357 | +0.479 (+2.61%) | 5,438,610 |
