| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jun 2016 | CNY | 14.5056 | 14.7167 | 14.3 | 14.6389 | 14.6389 | +0.133 (+0.92%) | 5,549,407 |
| 6 Jun 2016 | CNY | 14.6556 | 14.7667 | 14.3944 | 14.5056 | 14.5056 | +0.044 (+0.31%) | 5,789,790 |
| 3 Jun 2016 | CNY | 14.2833 | 14.6056 | 14.0444 | 14.4611 | 14.4611 | +0.228 (+1.60%) | 8,235,156 |
| 2 Jun 2016 | CNY | 13.8889 | 14.2556 | 13.8222 | 14.2333 | 14.2333 | +0.233 (+1.67%) | 5,845,431 |
| 1 Jun 2016 | CNY | 13.8333 | 14.1556 | 13.7167 | 14 | 14 | +0.228 (+1.65%) | 7,636,473 |
| 31 May 2016 | CNY | 13.25 | 13.8333 | 13.2111 | 13.7722 | 13.7722 | +0.567 (+4.29%) | 6,359,554 |
| 30 May 2016 | CNY | 13.3444 | 13.5833 | 13.1778 | 13.2056 | 13.2056 | -0.139 (-1.04%) | 3,687,084 |
| 27 May 2016 | CNY | 13.4444 | 13.7389 | 13.2833 | 13.3444 | 13.3444 | -0.095 (-0.70%) | 5,462,746 |
| 26 May 2016 | CNY | 13.3333 | 13.4722 | 12.8389 | 13.4389 | 13.4389 | -0.033 (-0.25%) | 5,121,374 |
| 25 May 2016 | CNY | 13.9444 | 14 | 13.3889 | 13.4722 | 13.4722 | -0.4 (-2.88%) | 5,185,935 |
| 24 May 2016 | CNY | 14.3222 | 14.3222 | 13.65 | 13.8722 | 13.8722 | -0.456 (-3.18%) | 6,102,502 |
| 23 May 2016 | CNY | 13.4444 | 14.4167 | 13.3611 | 14.3278 | 14.3278 | +0.678 (+4.97%) | 8,612,562 |
| 20 May 2016 | CNY | 13.3944 | 13.8222 | 13.2278 | 13.65 | 13.65 | -0.817 (-5.65%) | 10,578,979 |
| 19 May 2016 | CNY | 15.0278 | 15.8389 | 14.2222 | 14.4667 | 14.4667 | -65.194 (-81.84%) | 4,190,441 |
| 19 May 2016 |
|
|||||||
| 18 May 2016 | CNY | 15.3704 | 15.4815 | 14.2611 | 14.7519 | 14.7519 | -0.711 (-4.60%) | 8,066,746 |
| 17 May 2016 | CNY | 14.8963 | 15.5907 | 14.8722 | 15.463 | 15.463 | +0.593 (+3.99%) | 7,794,025 |
| 16 May 2016 | CNY | 14.6759 | 14.8982 | 14.4444 | 14.8704 | 14.8704 | +0.382 (+2.63%) | 3,672,334 |
| 13 May 2016 | CNY | 14.5093 | 14.8148 | 14.2593 | 14.4889 | 14.4889 | -0.02 (-0.14%) | 3,027,499 |
| 12 May 2016 | CNY | 14.6296 | 14.7222 | 13.8944 | 14.5093 | 14.5093 | -0.646 (-4.26%) | 4,820,574 |
| 11 May 2016 | CNY | 15.8519 | 15.9259 | 15.1482 | 15.1556 | 15.1556 | -0.359 (-2.32%) | 5,427,091 |
| 10 May 2016 | CNY | 15.7222 | 15.7963 | 15.4648 | 15.5148 | 15.5148 | -0.283 (-1.79%) | 3,579,611 |
| 9 May 2016 | CNY | 16.1907 | 16.1907 | 15.3704 | 15.7982 | 15.7982 | -0.522 (-3.20%) | 7,430,729 |
| 6 May 2016 | CNY | 16.8907 | 17.1963 | 16.3111 | 16.3204 | 16.3204 | -0.683 (-4.02%) | 10,334,104 |
| 5 May 2016 | CNY | 15.9778 | 17.0148 | 15.9778 | 17.0037 | 17.0037 | +0.794 (+4.90%) | 10,521,608 |
| 4 May 2016 | CNY | 16.1111 | 16.3833 | 15.9944 | 16.2093 | 16.2093 | +0.02 (+0.13%) | 6,433,797 |
| 3 May 2016 | CNY | 15.4944 | 16.1944 | 15.1963 | 16.1889 | 16.1889 | +0.609 (+3.91%) | 7,220,944 |
| 29 Apr 2016 | CNY | 15.587 | 15.7667 | 15.4741 | 15.5796 | 15.5796 | -0.002 (-0.01%) | 3,884,220 |
| 28 Apr 2016 | CNY | 15.8333 | 15.8463 | 15.1852 | 15.5815 | 15.5815 | -0.252 (-1.59%) | 3,222,390 |
| 27 Apr 2016 | CNY | 15.9815 | 16.1 | 15.7426 | 15.8333 | 15.8333 | -0.161 (-1.01%) | 2,873,658 |
| 26 Apr 2016 | CNY | 15.8685 | 15.9982 | 15.7037 | 15.9944 | 15.9944 | +0.18 (+1.14%) | 2,944,522 |
