| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jun 2016 | CNY | 12.85 | 13.1 | 12.6 | 13.02 | 13.02 | +0.19 (+1.48%) | 4,342,532 |
| 17 Jun 2016 | CNY | 12.86 | 13.08 | 12.75 | 12.83 | 12.83 | -0.09 (-0.70%) | 4,124,850 |
| 16 Jun 2016 | CNY | 12.89 | 13.17 | 12.73 | 12.92 | 12.92 | +0.03 (+0.23%) | 4,131,048 |
| 15 Jun 2016 | CNY | 12.58 | 12.98 | 12.49 | 12.89 | 12.89 | +0.27 (+2.14%) | 3,678,818 |
| 14 Jun 2016 | CNY | 12.51 | 12.74 | 12.46 | 12.62 | 12.62 | +0.11 (+0.88%) | 2,101,562 |
| 13 Jun 2016 | CNY | 13.03 | 13.09 | 12.5 | 12.51 | 12.51 | -0.75 (-5.66%) | 4,416,858 |
| 8 Jun 2016 | CNY | 13.49 | 13.49 | 13.16 | 13.26 | 13.26 | -0.25 (-1.85%) | 5,166,650 |
| 7 Jun 2016 | CNY | 13.23 | 13.88 | 13.08 | 13.51 | 13.51 | +0.31 (+2.35%) | 7,751,766 |
| 6 Jun 2016 | CNY | 13.38 | 13.38 | 13.1 | 13.2 | 13.2 | -0.15 (-1.12%) | 4,000,086 |
| 3 Jun 2016 | CNY | 13.38 | 13.57 | 13.2 | 13.35 | 13.35 | -0.06 (-0.45%) | 5,194,537 |
| 2 Jun 2016 | CNY | 13.13 | 13.45 | 13 | 13.41 | 13.41 | +0.28 (+2.13%) | 6,040,566 |
| 1 Jun 2016 | CNY | 13.08 | 13.25 | 13.01 | 13.13 | 13.13 | +0.02 (+0.15%) | 4,713,554 |
| 31 May 2016 | CNY | 12.63 | 13.15 | 12.58 | 13.11 | 13.11 | +0.53 (+4.21%) | 5,501,923 |
| 30 May 2016 | CNY | 12.7 | 12.75 | 12.41 | 12.58 | 12.58 | -0.17 (-1.33%) | 2,010,874 |
| 27 May 2016 | CNY | 12.79 | 12.86 | 12.65 | 12.75 | 12.75 | 0.0 (0.0%) | 3,883,370 |
| 26 May 2016 | CNY | 12.7 | 12.83 | 12.46 | 12.75 | 12.75 | +0.03 (+0.24%) | 2,614,388 |
| 25 May 2016 | CNY | 12.75 | 12.82 | 12.62 | 12.72 | 12.72 | +0.1 (+0.79%) | 2,845,944 |
| 24 May 2016 | CNY | 12.69 | 12.79 | 12.52 | 12.62 | 12.62 | -0.19 (-1.48%) | 1,987,661 |
| 23 May 2016 | CNY | 12.68 | 12.85 | 12.61 | 12.81 | 12.81 | +0.13 (+1.03%) | 2,529,629 |
| 20 May 2016 | CNY | 12.41 | 12.69 | 12.4 | 12.68 | 12.68 | +0.11 (+0.88%) | 2,086,788 |
| 19 May 2016 | CNY | 12.6 | 12.85 | 12.5 | 12.57 | 12.57 | +0.02 (+0.16%) | 2,155,367 |
| 18 May 2016 | CNY | 13.02 | 13.02 | 12.33 | 12.55 | 12.55 | -0.5 (-3.83%) | 3,501,711 |
| 17 May 2016 | CNY | 13.15 | 13.18 | 12.9 | 13.05 | 13.05 | -0.1 (-0.76%) | 2,666,718 |
| 16 May 2016 | CNY | 12.98 | 13.16 | 12.71 | 13.15 | 13.15 | +0.2 (+1.54%) | 2,608,842 |
| 13 May 2016 | CNY | 12.99 | 13.18 | 12.9 | 12.95 | 12.95 | -0.11 (-0.84%) | 2,352,700 |
| 12 May 2016 | CNY | 12.8 | 13.08 | 12.6 | 13.06 | 13.06 | +0.07 (+0.54%) | 2,950,028 |
| 11 May 2016 | CNY | 13.21 | 13.27 | 12.96 | 12.99 | 12.99 | -0.09 (-0.69%) | 2,973,476 |
| 10 May 2016 | CNY | 12.95 | 13.19 | 12.9 | 13.08 | 13.08 | +0.11 (+0.85%) | 3,137,629 |
| 9 May 2016 | CNY | 13.48 | 13.48 | 12.88 | 12.97 | 12.97 | -0.64 (-4.70%) | 5,383,579 |
| 6 May 2016 | CNY | 14.22 | 14.29 | 13.56 | 13.61 | 13.61 | -0.58 (-4.09%) | 7,219,848 |
