| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jun 2016 | CNY | 16.85 | 16.95 | 16.65 | 16.72 | 16.72 | -0.06 (-0.36%) | 3,185,880 |
| 20 Jun 2016 | CNY | 16.79 | 16.87 | 16.62 | 16.78 | 16.78 | -0.01 (-0.06%) | 1,631,946 |
| 17 Jun 2016 | CNY | 16.71 | 17 | 16.71 | 16.79 | 16.79 | 0.0 (0.0%) | 2,252,697 |
| 16 Jun 2016 | CNY | 16.9 | 17.04 | 16.72 | 16.79 | 16.79 | -0.11 (-0.65%) | 1,657,755 |
| 15 Jun 2016 | CNY | 16.56 | 17.03 | 16.39 | 16.9 | 16.9 | +0.32 (+1.93%) | 2,262,523 |
| 14 Jun 2016 | CNY | 16.77 | 16.89 | 16.41 | 16.58 | 16.58 | -0.11 (-0.66%) | 3,637,333 |
| 13 Jun 2016 | CNY | 17.15 | 17.37 | 16.68 | 16.69 | 16.69 | -0.76 (-4.36%) | 3,097,935 |
| 8 Jun 2016 | CNY | 17.64 | 17.64 | 17.3 | 17.45 | 17.45 | -0.15 (-0.85%) | 3,468,754 |
| 7 Jun 2016 | CNY | 17.84 | 17.84 | 17.5 | 17.6 | 17.6 | -0.07 (-0.40%) | 3,453,906 |
| 6 Jun 2016 | CNY | 18.1 | 18.1 | 17.54 | 17.67 | 17.67 | -0.17 (-0.95%) | 4,039,990 |
| 3 Jun 2016 | CNY | 17.62 | 18 | 17.58 | 17.84 | 17.84 | +0.21 (+1.19%) | 7,022,572 |
| 2 Jun 2016 | CNY | 17.51 | 18 | 17.42 | 17.63 | 17.63 | +0.1 (+0.57%) | 4,665,214 |
| 1 Jun 2016 | CNY | 17.63 | 17.79 | 17.42 | 17.53 | 17.53 | -0.11 (-0.62%) | 5,109,736 |
| 31 May 2016 | CNY | 17.07 | 17.64 | 17.02 | 17.64 | 17.64 | +0.48 (+2.80%) | 6,415,811 |
| 30 May 2016 | CNY | 16.98 | 17.38 | 16.75 | 17.16 | 17.16 | +0.06 (+0.35%) | 2,426,117 |
| 27 May 2016 | CNY | 17.03 | 17.28 | 17.03 | 17.1 | 17.1 | -0.2 (-1.16%) | 2,053,374 |
| 26 May 2016 | CNY | 17.4 | 17.47 | 16.9 | 17.3 | 17.3 | -0.11 (-0.63%) | 2,460,759 |
| 25 May 2016 | CNY | 17.61 | 17.68 | 17.3 | 17.41 | 17.41 | -0.11 (-0.63%) | 2,916,005 |
| 24 May 2016 | CNY | 17.31 | 17.78 | 17.18 | 17.52 | 17.52 | +0.15 (+0.86%) | 3,482,207 |
| 23 May 2016 | CNY | 17.4 | 18.05 | 17.1 | 17.37 | 17.37 | +0.01 (+0.06%) | 4,002,041 |
| 20 May 2016 | CNY | 16.85 | 17.5 | 16.81 | 17.36 | 17.36 | +0.39 (+2.30%) | 3,409,319 |
| 19 May 2016 | CNY | 17.06 | 17.46 | 16.9 | 16.97 | 16.97 | -0.25 (-1.45%) | 3,211,022 |
| 18 May 2016 | CNY | 17.5 | 17.5 | 16.89 | 17.22 | 17.22 | -0.34 (-1.94%) | 3,524,219 |
| 17 May 2016 | CNY | 17.52 | 17.83 | 17.12 | 17.56 | 17.56 | +0.04 (+0.23%) | 4,770,031 |
| 16 May 2016 | CNY | 17.07 | 17.59 | 16.81 | 17.52 | 17.52 | +0.58 (+3.42%) | 3,947,052 |
| 13 May 2016 | CNY | 17.13 | 17.39 | 16.76 | 16.94 | 16.94 | -0.19 (-1.11%) | 2,435,489 |
| 12 May 2016 | CNY | 16.91 | 17.27 | 16.53 | 17.13 | 17.13 | -0.02 (-0.12%) | 3,667,004 |
| 11 May 2016 | CNY | 16.76 | 17.39 | 16.55 | 17.15 | 17.15 | +0.4 (+2.39%) | 5,814,799 |
| 10 May 2016 | CNY | 16.58 | 17.16 | 16.5 | 16.75 | 16.75 | +0.21 (+1.27%) | 5,490,325 |
| 9 May 2016 | CNY | 18.06 | 18.07 | 16.33 | 16.54 | 16.54 | -1.58 (-8.72%) | 8,366,779 |
