| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jun 2016 | CNY | 46 | 46.85 | 45.09 | 45.98 | 45.98 | -0.35 (-0.76%) | 2,322,949 |
| 21 Jun 2016 | CNY | 47.2 | 48.81 | 45.8 | 46.33 | 46.33 | -0.67 (-1.43%) | 2,243,538 |
| 20 Jun 2016 | CNY | 45.8 | 47.01 | 45.5 | 47 | 47 | +1.93 (+4.28%) | 2,482,125 |
| 17 Jun 2016 | CNY | 45.13 | 46.59 | 44.5 | 45.07 | 45.07 | -0.33 (-0.73%) | 2,040,253 |
| 16 Jun 2016 | CNY | 46.58 | 47.77 | 45.35 | 45.4 | 45.4 | -1.5 (-3.20%) | 3,358,024 |
| 15 Jun 2016 | CNY | 44.37 | 49.2 | 44.37 | 46.9 | 46.9 | +1.31 (+2.87%) | 3,346,391 |
| 14 Jun 2016 | CNY | 43.53 | 45.6 | 42.11 | 45.59 | 45.59 | +1.69 (+3.85%) | 2,039,224 |
| 13 Jun 2016 | CNY | 48.11 | 48.63 | 43.9 | 43.9 | 43.9 | -4.88 (-10.00%) | 3,538,305 |
| 8 Jun 2016 | CNY | 46.65 | 49.2 | 44.71 | 48.78 | 48.78 | +2.51 (+5.42%) | 3,644,521 |
| 7 Jun 2016 | CNY | 45.58 | 48 | 45.3 | 46.27 | 46.27 | +0.78 (+1.71%) | 2,805,936 |
| 6 Jun 2016 | CNY | 43.18 | 45.8 | 43.18 | 45.49 | 45.49 | +2 (+4.60%) | 3,145,490 |
| 3 Jun 2016 | CNY | 43.65 | 44.25 | 42.76 | 43.49 | 43.49 | +0.04 (+0.09%) | 1,865,822 |
| 2 Jun 2016 | CNY | 43.33 | 43.62 | 42.61 | 43.45 | 43.45 | 0.0 (0.0%) | 1,579,812 |
| 1 Jun 2016 | CNY | 41.51 | 44.68 | 41.5 | 43.45 | 43.45 | +1.95 (+4.70%) | 3,419,342 |
| 31 May 2016 | CNY | 39.56 | 41.86 | 39.55 | 41.5 | 41.5 | +1.95 (+4.93%) | 3,375,192 |
| 30 May 2016 | CNY | 39.35 | 40.97 | 38.5 | 39.55 | 39.55 | -0.11 (-0.28%) | 4,119,220 |
| 27 May 2016 | CNY | 37.48 | 39.98 | 37.1 | 39.66 | 39.66 | +2.27 (+6.07%) | 4,650,819 |
| 26 May 2016 | CNY | 37.65 | 37.79 | 35.92 | 37.39 | 37.39 | -0.09 (-0.24%) | 2,341,967 |
| 25 May 2016 | CNY | 39.15 | 39.3 | 37.18 | 37.48 | 37.48 | -1.23 (-3.18%) | 3,433,086 |
| 24 May 2016 | CNY | 40.1 | 41.3 | 38.53 | 38.71 | 38.71 | -1.33 (-3.32%) | 2,846,401 |
| 23 May 2016 | CNY | 38.8 | 41.18 | 38.8 | 40.04 | 40.04 | +0.86 (+2.19%) | 4,159,110 |
| 20 May 2016 | CNY | 38.15 | 39.48 | 37.66 | 39.18 | 39.18 | +0.64 (+1.66%) | 2,501,371 |
| 19 May 2016 | CNY | 38.48 | 39.48 | 38.02 | 38.54 | 38.54 | -0.25 (-0.64%) | 2,010,164 |
| 18 May 2016 | CNY | 39.05 | 39.88 | 37.46 | 38.79 | 38.79 | -1.17 (-2.93%) | 2,740,760 |
| 17 May 2016 | CNY | 41.1 | 41.29 | 39.75 | 39.96 | 39.96 | -1.33 (-3.22%) | 2,100,466 |
| 16 May 2016 | CNY | 40.48 | 41.96 | 38.88 | 41.29 | 41.29 | +0.38 (+0.93%) | 5,183,849 |
| 13 May 2016 | CNY | 42.3 | 43.7 | 40 | 40.91 | 40.91 | -1.41 (-3.33%) | 4,521,285 |
| 12 May 2016 | CNY | 40.01 | 42.39 | 39.12 | 42.32 | 42.32 | +1.98 (+4.91%) | 3,191,042 |
| 11 May 2016 | CNY | 40.38 | 41.75 | 39.9 | 40.34 | 40.34 | +0.01 (+0.02%) | 2,954,702 |
| 10 May 2016 | CNY | 40.64 | 40.88 | 39.13 | 40.33 | 40.33 | +0.15 (+0.37%) | 2,868,224 |
