| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jul 2016 | CNY | 15.4933 | 16.04 | 15.4067 | 15.9033 | 15.9033 | +0.3 (+1.92%) | 4,325,691 |
| 1 Jul 2016 | CNY | 15.9333 | 15.9833 | 15.4867 | 15.6033 | 15.6033 | -0.32 (-2.01%) | 4,206,921 |
| 30 Jun 2016 | CNY | 15.5533 | 16.0333 | 15.4533 | 15.9233 | 15.9233 | +0.353 (+2.27%) | 7,139,748 |
| 29 Jun 2016 | CNY | 15.6633 | 15.7567 | 15.4333 | 15.57 | 15.57 | -0.093 (-0.60%) | 4,362,567 |
| 28 Jun 2016 | CNY | 15.2267 | 15.86 | 15.14 | 15.6633 | 15.6633 | +0.43 (+2.82%) | 6,145,446 |
| 27 Jun 2016 | CNY | 14.6 | 15.3167 | 14.6 | 15.2333 | 15.2333 | +0.473 (+3.21%) | 4,061,817 |
| 24 Jun 2016 | CNY | 15.01 | 15.2667 | 14.0033 | 14.76 | 14.76 | -0.22 (-1.47%) | 4,063,020 |
| 23 Jun 2016 | CNY | 15.2667 | 15.3 | 14.8267 | 14.98 | 14.98 | -0.29 (-1.90%) | 4,032,930 |
| 22 Jun 2016 | CNY | 14.9333 | 15.2967 | 14.7167 | 15.27 | 15.27 | +0.23 (+1.53%) | 4,043,394 |
| 21 Jun 2016 | CNY | 15.3333 | 15.6467 | 15 | 15.04 | 15.04 | -0.29 (-1.89%) | 5,397,426 |
| 20 Jun 2016 | CNY | 14.9633 | 15.4333 | 14.6667 | 15.33 | 15.33 | +0.257 (+1.70%) | 5,951,235 |
| 17 Jun 2016 | CNY | 15.0033 | 15.3933 | 14.9667 | 15.0733 | 15.0733 | +0.07 (+0.47%) | 3,839,220 |
| 16 Jun 2016 | CNY | 15.0467 | 15.1333 | 14.89 | 15.0033 | 15.0033 | -0.277 (-1.81%) | 4,023,804 |
| 15 Jun 2016 | CNY | 14.6667 | 15.4 | 14.55 | 15.28 | 15.28 | +0.473 (+3.20%) | 4,922,142 |
| 14 Jun 2016 | CNY | 14.6333 | 14.9333 | 14.56 | 14.8067 | 14.8067 | -0.05 (-0.34%) | 2,657,637 |
| 13 Jun 2016 | CNY | 15.3333 | 15.3333 | 14.3667 | 14.8567 | 14.8567 | -1.023 (-6.44%) | 7,375,119 |
| 8 Jun 2016 | CNY | 16.1667 | 16.1667 | 15.7667 | 15.88 | 15.88 | -0.45 (-2.76%) | 6,044,643 |
| 7 Jun 2016 | CNY | 15.5333 | 16.5 | 15.4 | 16.33 | 16.33 | +0.69 (+4.41%) | 8,633,997 |
| 6 Jun 2016 | CNY | 15.5 | 15.6767 | 15.17 | 15.64 | 15.64 | +0.063 (+0.41%) | 6,022,503 |
| 3 Jun 2016 | CNY | 15.2133 | 15.9433 | 14.9 | 15.5767 | 15.5767 | +0.393 (+2.59%) | 7,863,480 |
| 2 Jun 2016 | CNY | 14.7333 | 15.1967 | 14.5767 | 15.1833 | 15.1833 | +0.313 (+2.11%) | 5,402,532 |
| 1 Jun 2016 | CNY | 14.8333 | 15.17 | 14.7167 | 14.87 | 14.87 | +0.093 (+0.63%) | 5,403,240 |
| 31 May 2016 | CNY | 14.0367 | 14.7933 | 14.0367 | 14.7767 | 14.7767 | +0.763 (+5.45%) | 4,462,806 |
| 30 May 2016 | CNY | 14.1367 | 14.3833 | 13.8367 | 14.0133 | 14.0133 | -0.31 (-2.16%) | 2,448,138 |
| 27 May 2016 | CNY | 14.4133 | 14.7267 | 14.0667 | 14.3233 | 14.3233 | -0.09 (-0.62%) | 5,025,297 |
| 26 May 2016 | CNY | 14.2933 | 14.4833 | 13.8 | 14.4133 | 14.4133 | +0.273 (+1.93%) | 3,333,399 |
| 25 May 2016 | CNY | 14.3533 | 14.5667 | 14.0367 | 14.14 | 14.14 | -0.143 (-1.00%) | 3,364,836 |
| 24 May 2016 | CNY | 14.1 | 14.5633 | 14.07 | 14.2833 | 14.2833 | +0.01 (+0.07%) | 4,870,542 |
| 23 May 2016 | CNY | 13.5433 | 14.4933 | 13.5333 | 14.2733 | 14.2733 | +0.813 (+6.04%) | 4,792,095 |
| 20 May 2016 | CNY | 13 | 13.5 | 12.9533 | 13.46 | 13.46 | +0.32 (+2.44%) | 2,236,956 |
