| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jun 2016 | CNY | 13.5388 | 14.6732 | 13.275 | 14.4118 | 14.4118 | +1.058 (+7.92%) | 48,031,539 |
| 2 Jun 2016 | CNY | 12.0051 | 13.3543 | 11.9655 | 13.3543 | 13.3543 | +1.214 (+10.00%) | 33,907,311 |
| 1 Jun 2016 | CNY | 11.7647 | 12.479 | 11.7087 | 12.1405 | 12.1405 | +0.362 (+3.07%) | 18,761,289 |
| 31 May 2016 | CNY | 11.0481 | 11.8114 | 11.0154 | 11.7787 | 11.7787 | +0.773 (+7.02%) | 19,039,282 |
| 30 May 2016 | CNY | 10.9991 | 11.1858 | 10.9711 | 11.0061 | 11.0061 | -0.168 (-1.50%) | 7,003,658 |
| 27 May 2016 | CNY | 11.2628 | 11.4963 | 11.1111 | 11.1741 | 11.1741 | -0.17 (-1.50%) | 11,833,487 |
| 26 May 2016 | CNY | 11.3305 | 11.4332 | 10.8824 | 11.3445 | 11.3445 | -0.142 (-1.24%) | 11,172,907 |
| 25 May 2016 | CNY | 11.2768 | 11.5289 | 11.1111 | 11.4869 | 11.4869 | +0.287 (+2.56%) | 13,482,553 |
| 24 May 2016 | CNY | 11.3679 | 11.4076 | 10.9757 | 11.1998 | 11.1998 | -0.208 (-1.82%) | 9,074,248 |
| 23 May 2016 | CNY | 10.9244 | 11.5523 | 10.8543 | 11.4076 | 11.4076 | +0.439 (+4.00%) | 14,021,986 |
| 20 May 2016 | CNY | 10.6676 | 10.9944 | 10.4365 | 10.9687 | 10.9687 | +0.03 (+0.28%) | 9,860,062 |
| 19 May 2016 | CNY | 10.9897 | 11.2535 | 10.9314 | 10.9384 | 10.9384 | +0.007 (+0.06%) | 8,884,531 |
| 18 May 2016 | CNY | 11.683 | 11.7647 | 10.761 | 10.9314 | 10.9314 | -0.973 (-8.18%) | 13,240,019 |
| 17 May 2016 | CNY | 11.4869 | 12.0121 | 11.3982 | 11.9048 | 11.9048 | +0.451 (+3.93%) | 14,323,035 |
| 16 May 2016 | CNY | 11.0411 | 11.4636 | 10.9827 | 11.4543 | 11.4543 | +0.287 (+2.57%) | 10,307,599 |
| 13 May 2016 | CNY | 11.1064 | 11.3189 | 10.9781 | 11.1671 | 11.1671 | +0.082 (+0.74%) | 9,702,964 |
| 12 May 2016 | CNY | 11.2045 | 11.2045 | 10.6443 | 11.0854 | 11.0854 | -0.313 (-2.74%) | 11,552,667 |
| 11 May 2016 | CNY | 11.6713 | 11.7834 | 11.3445 | 11.3982 | 11.3982 | -0.037 (-0.33%) | 13,020,605 |
| 10 May 2016 | CNY | 11.9258 | 12.2782 | 11.3492 | 11.4356 | 11.4356 | -0.763 (-6.26%) | 16,962,519 |
| 9 May 2016 | CNY | 12.7218 | 13.0649 | 11.9538 | 12.1989 | 12.1989 | -0.857 (-6.56%) | 15,905,185 |
| 6 May 2016 | CNY | 13.5854 | 14.6732 | 12.9318 | 13.0556 | 13.0556 | -0.418 (-3.10%) | 28,842,377 |
| 5 May 2016 | CNY | 12.9692 | 13.5061 | 12.9318 | 13.4734 | 13.4734 | +0.474 (+3.65%) | 13,250,951 |
| 4 May 2016 | CNY | 12.6751 | 13.4174 | 12.4883 | 12.9995 | 12.9995 | +0.287 (+2.26%) | 12,482,826 |
| 3 May 2016 | CNY | 11.8114 | 12.7778 | 11.6433 | 12.7124 | 12.7124 | +0.763 (+6.39%) | 13,293,410 |
| 29 Apr 2016 | CNY | 11.9701 | 12.3109 | 11.9234 | 11.9491 | 11.9491 | +0.035 (+0.29%) | 6,567,346 |
| 28 Apr 2016 | CNY | 11.7414 | 11.9421 | 11.5103 | 11.9141 | 11.9141 | +0.119 (+1.01%) | 5,358,255 |
| 27 Apr 2016 | CNY | 11.9281 | 12.1335 | 11.7787 | 11.7951 | 11.7951 | -0.156 (-1.31%) | 4,886,690 |
| 26 Apr 2016 | CNY | 11.7857 | 12.0168 | 11.774 | 11.9515 | 11.9515 | +0.103 (+0.87%) | 6,125,288 |
| 25 Apr 2016 | CNY | 12.1335 | 12.1335 | 11.7134 | 11.8487 | 11.8487 | -0.315 (-2.59%) | 5,324,587 |
| 22 Apr 2016 | CNY | 11.613 | 12.2549 | 11.592 | 12.1639 | 12.1639 | +0.476 (+4.07%) | 6,567,354 |
