| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jun 2016 | CNY | 20.3 | 20.73 | 20.01 | 20.4 | 20.4 | +0.03 (+0.15%) | 4,767,209 |
| 16 Jun 2016 | CNY | 20.7 | 20.7 | 20 | 20.37 | 20.37 | -0.28 (-1.36%) | 6,618,261 |
| 15 Jun 2016 | CNY | 19.53 | 21.15 | 19.53 | 20.65 | 20.65 | +0.69 (+3.46%) | 6,478,436 |
| 14 Jun 2016 | CNY | 19.76 | 20.28 | 19.76 | 19.96 | 19.96 | -0.46 (-2.25%) | 5,149,443 |
| 13 Jun 2016 | CNY | 22.03 | 22.03 | 20.42 | 20.42 | 20.42 | -2.27 (-10.00%) | 9,132,452 |
| 8 Jun 2016 | CNY | 23.41 | 23.5 | 22.65 | 22.69 | 22.69 | -1.12 (-4.70%) | 9,236,993 |
| 7 Jun 2016 | CNY | 23 | 23.96 | 22.63 | 23.81 | 23.81 | +0.69 (+2.98%) | 11,760,523 |
| 6 Jun 2016 | CNY | 22.99 | 24.24 | 22.51 | 23.12 | 23.12 | -0.37 (-1.58%) | 12,382,810 |
| 3 Jun 2016 | CNY | 23.72 | 25.21 | 23 | 23.49 | 23.49 | -0.22 (-0.93%) | 20,575,040 |
| 2 Jun 2016 | CNY | 23.61 | 24 | 23.21 | 23.71 | 23.71 | -0.4 (-1.66%) | 19,678,527 |
| 1 Jun 2016 | CNY | 24.11 | 24.11 | 22.75 | 24.11 | 24.11 | +2.19 (+9.99%) | 23,856,605 |
| 31 May 2016 | CNY | 20.12 | 21.92 | 20.12 | 21.92 | 21.92 | +13.93 (+174.33%) | 1,020,343 |
| 31 May 2016 |
|
|||||||
| 30 May 2016 | CNY | 20.06 | 20.432 | 19.92 | 19.976 | 19.976 | -0.356 (-1.75%) | 1,593,567 |
| 27 May 2016 | CNY | 20.388 | 20.572 | 20.2 | 20.332 | 20.332 | -0.028 (-0.14%) | 1,036,735 |
| 26 May 2016 | CNY | 20.4 | 20.628 | 19.884 | 20.36 | 20.36 | -0.128 (-0.62%) | 1,248,315 |
| 25 May 2016 | CNY | 20.92 | 21.14 | 20.352 | 20.488 | 20.488 | -0.072 (-0.35%) | 1,738,565 |
| 24 May 2016 | CNY | 20.212 | 20.676 | 20.084 | 20.56 | 20.56 | +0.34 (+1.68%) | 2,064,410 |
| 23 May 2016 | CNY | 19.824 | 20.36 | 19.756 | 20.22 | 20.22 | +0.388 (+1.96%) | 1,529,560 |
| 20 May 2016 | CNY | 19.752 | 19.836 | 19.4 | 19.832 | 19.832 | +0.036 (+0.18%) | 1,370,557 |
| 19 May 2016 | CNY | 19.64 | 19.84 | 19.42 | 19.796 | 19.796 | +0.228 (+1.17%) | 1,305,557 |
| 18 May 2016 | CNY | 19.404 | 19.784 | 18.776 | 19.568 | 19.568 | -0.072 (-0.37%) | 2,028,372 |
| 17 May 2016 | CNY | 19.76 | 19.796 | 19.4 | 19.64 | 19.64 | +0.144 (+0.74%) | 1,490,127 |
| 16 May 2016 | CNY | 19.3 | 19.652 | 18.4 | 19.496 | 19.496 | +0.192 (+0.99%) | 2,668,372 |
| 13 May 2016 | CNY | 21 | 21.316 | 19.292 | 19.304 | 19.304 | -2.132 (-9.95%) | 3,793,080 |
| 12 May 2016 | CNY | 20.82 | 22 | 20.8 | 21.436 | 21.436 | -0.876 (-3.93%) | 2,895,135 |
| 11 May 2016 | CNY | 21.4 | 22.4 | 21.208 | 22.312 | 22.312 | +0.988 (+4.63%) | 4,183,707 |
| 10 May 2016 | CNY | 21.04 | 21.38 | 20.72 | 21.324 | 21.324 | +0.164 (+0.78%) | 1,547,752 |
| 9 May 2016 | CNY | 20.956 | 21.504 | 20.588 | 21.16 | 21.16 | -0.544 (-2.51%) | 2,191,547 |
| 6 May 2016 | CNY | 22.48 | 23.156 | 21.6 | 21.704 | 21.704 | -0.752 (-3.35%) | 3,956,692 |
| 5 May 2016 | CNY | 21.92 | 22.52 | 21.68 | 22.456 | 22.456 | +0.46 (+2.09%) | 2,834,070 |
