| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jun 2016 | CNY | 10.07 | 10.37 | 10.07 | 10.37 | 10.37 | +0.21 (+2.07%) | 5,153,240 |
| 24 Jun 2016 | CNY | 10.25 | 10.36 | 9.85 | 10.16 | 10.16 | -0.12 (-1.17%) | 4,719,445 |
| 23 Jun 2016 | CNY | 10.42 | 10.44 | 10.13 | 10.28 | 10.28 | -0.12 (-1.15%) | 4,393,271 |
| 22 Jun 2016 | CNY | 10.2 | 10.45 | 10.14 | 10.4 | 10.4 | +0.19 (+1.86%) | 4,186,951 |
| 21 Jun 2016 | CNY | 10.19 | 10.39 | 10.13 | 10.21 | 10.21 | 0.0 (0.0%) | 5,067,014 |
| 20 Jun 2016 | CNY | 10.13 | 10.24 | 10.04 | 10.21 | 10.21 | -0.04 (-0.39%) | 3,799,541 |
| 17 Jun 2016 | CNY | 10.23 | 10.38 | 10.16 | 10.25 | 10.25 | +0.06 (+0.59%) | 3,393,613 |
| 16 Jun 2016 | CNY | 10.32 | 10.35 | 10.13 | 10.19 | 10.19 | -0.11 (-1.07%) | 3,710,060 |
| 15 Jun 2016 | CNY | 9.99 | 10.41 | 9.9 | 10.3 | 10.3 | +0.22 (+2.18%) | 5,196,872 |
| 14 Jun 2016 | CNY | 10.06 | 10.18 | 9.94 | 10.08 | 10.08 | -0.05 (-0.49%) | 5,286,081 |
| 13 Jun 2016 | CNY | 10.61 | 10.61 | 10.11 | 10.13 | 10.13 | -0.71 (-6.55%) | 7,133,356 |
| 8 Jun 2016 | CNY | 11.09 | 11.11 | 10.7 | 10.84 | 10.84 | -0.24 (-2.17%) | 5,396,237 |
| 7 Jun 2016 | CNY | 10.99 | 11.3 | 10.99 | 11.08 | 11.08 | +0.27 (+2.50%) | 8,338,018 |
| 6 Jun 2016 | CNY | 10.84 | 11.04 | 10.71 | 10.81 | 10.81 | -0.05 (-0.46%) | 5,137,419 |
| 3 Jun 2016 | CNY | 10.74 | 10.92 | 10.65 | 10.86 | 10.86 | +0.13 (+1.21%) | 4,642,720 |
| 2 Jun 2016 | CNY | 10.67 | 10.78 | 10.6 | 10.73 | 10.73 | +0.03 (+0.28%) | 4,380,340 |
| 1 Jun 2016 | CNY | 10.82 | 10.82 | 10.66 | 10.7 | 10.7 | -0.05 (-0.47%) | 4,986,198 |
| 31 May 2016 | CNY | 10.35 | 10.78 | 10.3 | 10.75 | 10.75 | +0.36 (+3.46%) | 6,183,542 |
| 30 May 2016 | CNY | 10.26 | 10.42 | 10.09 | 10.39 | 10.39 | +0.13 (+1.27%) | 3,704,665 |
| 27 May 2016 | CNY | 10.16 | 10.32 | 10.15 | 10.26 | 10.26 | +0.04 (+0.39%) | 3,121,726 |
| 26 May 2016 | CNY | 10.27 | 10.29 | 10.01 | 10.22 | 10.22 | -0.04 (-0.39%) | 3,712,840 |
| 25 May 2016 | CNY | 10.35 | 10.42 | 10.17 | 10.26 | 10.26 | -0.05 (-0.48%) | 3,367,747 |
| 24 May 2016 | CNY | 10.5 | 10.55 | 10.22 | 10.31 | 10.31 | -0.13 (-1.25%) | 3,455,448 |
| 23 May 2016 | CNY | 10.26 | 10.45 | 10.25 | 10.44 | 10.44 | +0.18 (+1.75%) | 3,540,321 |
| 20 May 2016 | CNY | 10.15 | 10.27 | 10.05 | 10.26 | 10.26 | +0.08 (+0.79%) | 3,107,750 |
| 19 May 2016 | CNY | 10.2 | 10.34 | 10.1 | 10.18 | 10.18 | -0.02 (-0.20%) | 3,647,624 |
| 18 May 2016 | CNY | 10.39 | 10.39 | 10.07 | 10.2 | 10.2 | -0.31 (-2.95%) | 4,519,537 |
| 17 May 2016 | CNY | 10.58 | 10.69 | 10.41 | 10.51 | 10.51 | -0.06 (-0.57%) | 3,595,251 |
| 16 May 2016 | CNY | 10.33 | 10.58 | 10.3 | 10.57 | 10.57 | +0.26 (+2.52%) | 3,656,750 |
| 13 May 2016 | CNY | 10.44 | 10.54 | 10.26 | 10.31 | 10.31 | -0.13 (-1.25%) | 3,695,524 |
