| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jun 2016 | CNY | 22.41 | 22.91 | 22.35 | 22.43 | 22.43 | -0.93 (-3.98%) | 27,179,038 |
| 16 Jun 2016 | CNY | 22.5 | 23.78 | 22.2 | 23.36 | 23.36 | +1.09 (+4.89%) | 39,293,106 |
| 15 Jun 2016 | CNY | 21.38 | 22.56 | 20.95 | 22.27 | 22.27 | +0.94 (+4.41%) | 29,047,803 |
| 14 Jun 2016 | CNY | 21.89 | 22.03 | 21.09 | 21.33 | 21.33 | -0.66 (-3.00%) | 21,195,639 |
| 13 Jun 2016 | CNY | 21.35 | 22.6 | 21.14 | 21.99 | 21.99 | +1.04 (+4.96%) | 35,910,362 |
| 8 Jun 2016 | CNY | 20.8 | 21.1 | 20.71 | 20.95 | 20.95 | +0.22 (+1.06%) | 11,452,542 |
| 7 Jun 2016 | CNY | 21.07 | 21.08 | 20.68 | 20.73 | 20.73 | -0.42 (-1.99%) | 12,087,682 |
| 6 Jun 2016 | CNY | 21.7 | 21.95 | 21.11 | 21.15 | 21.15 | +0.61 (+2.97%) | 23,427,000 |
| 3 Jun 2016 | CNY | 20.54 | 20.68 | 20.23 | 20.54 | 20.54 | -0.21 (-1.01%) | 13,508,137 |
| 2 Jun 2016 | CNY | 20.06 | 20.99 | 20 | 20.75 | 20.75 | +0.54 (+2.67%) | 19,204,666 |
| 1 Jun 2016 | CNY | 20.18 | 20.26 | 20 | 20.21 | 20.21 | +0.12 (+0.60%) | 12,666,406 |
| 31 May 2016 | CNY | 19.63 | 20.14 | 19.53 | 20.09 | 20.09 | +0.64 (+3.29%) | 13,136,084 |
| 30 May 2016 | CNY | 19.63 | 19.68 | 19.26 | 19.45 | 19.45 | -0.48 (-2.41%) | 6,888,910 |
| 27 May 2016 | CNY | 19.8 | 20.1 | 19.75 | 19.93 | 19.93 | -0.1 (-0.50%) | 7,108,319 |
| 26 May 2016 | CNY | 19.92 | 20.15 | 19.68 | 20.03 | 20.03 | +0.27 (+1.37%) | 8,533,333 |
| 25 May 2016 | CNY | 19.71 | 20.04 | 19.63 | 19.76 | 19.76 | -0.2 (-1.00%) | 8,039,870 |
| 24 May 2016 | CNY | 20.08 | 20.13 | 19.7 | 19.96 | 19.96 | -0.27 (-1.33%) | 7,243,887 |
| 23 May 2016 | CNY | 20 | 20.3 | 20 | 20.23 | 20.23 | +0.21 (+1.05%) | 6,143,932 |
| 20 May 2016 | CNY | 19.94 | 20.1 | 19.69 | 20.02 | 20.02 | -0.2 (-0.99%) | 8,480,628 |
| 19 May 2016 | CNY | 20 | 20.38 | 19.83 | 20.22 | 20.22 | -0.22 (-1.08%) | 9,447,972 |
| 18 May 2016 | CNY | 21.38 | 21.52 | 20.02 | 20.44 | 20.44 | -0.79 (-3.72%) | 12,528,050 |
| 17 May 2016 | CNY | 21.31 | 21.95 | 21.21 | 21.23 | 21.23 | -0.35 (-1.62%) | 12,658,759 |
| 16 May 2016 | CNY | 20.66 | 21.84 | 20.5 | 21.58 | 21.58 | +0.55 (+2.62%) | 14,537,427 |
| 13 May 2016 | CNY | 20.46 | 21.2 | 20.36 | 21.03 | 21.03 | +0.39 (+1.89%) | 9,466,962 |
| 12 May 2016 | CNY | 20.8 | 20.96 | 20.2 | 20.64 | 20.64 | -0.45 (-2.13%) | 7,429,097 |
| 11 May 2016 | CNY | 20.79 | 21.35 | 20.5 | 21.09 | 21.09 | +0.45 (+2.18%) | 11,678,484 |
| 10 May 2016 | CNY | 20.34 | 20.8 | 20.28 | 20.64 | 20.64 | -0.42 (-1.99%) | 9,664,988 |
| 9 May 2016 | CNY | 22.54 | 22.54 | 20.7 | 21.06 | 21.06 | -1.54 (-6.81%) | 14,855,868 |
| 6 May 2016 | CNY | 23.35 | 23.68 | 22.53 | 22.6 | 22.6 | -0.96 (-4.07%) | 16,327,129 |
| 5 May 2016 | CNY | 23.25 | 23.87 | 23.2 | 23.56 | 23.56 | +0.14 (+0.60%) | 11,877,725 |
