| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jun 2016 | CNY | 16.3429 | 16.8429 | 16 | 16.7929 | 16.7929 | +0.414 (+2.53%) | 6,137,058 |
| 17 Jun 2016 | CNY | 16.2643 | 16.5857 | 16.2643 | 16.3786 | 16.3786 | +0.114 (+0.70%) | 4,318,827 |
| 16 Jun 2016 | CNY | 16.4286 | 16.55 | 16.1857 | 16.2643 | 16.2643 | -0.229 (-1.39%) | 3,789,592 |
| 15 Jun 2016 | CNY | 15.8286 | 16.5929 | 15.7143 | 16.4929 | 16.4929 | +0.529 (+3.31%) | 5,382,055 |
| 14 Jun 2016 | CNY | 15.8 | 15.9857 | 15.7286 | 15.9643 | 15.9643 | +0.157 (+0.99%) | 2,341,823 |
| 13 Jun 2016 | CNY | 16.4643 | 16.5429 | 15.7857 | 15.8071 | 15.8071 | -1.05 (-6.23%) | 4,742,088 |
| 8 Jun 2016 | CNY | 17.0214 | 17.0714 | 16.6786 | 16.8571 | 16.8571 | -0.329 (-1.91%) | 5,265,209 |
| 7 Jun 2016 | CNY | 16.8 | 17.4286 | 16.5857 | 17.1857 | 17.1857 | +0.4 (+2.38%) | 7,008,465 |
| 6 Jun 2016 | CNY | 16.9 | 17.0643 | 16.6143 | 16.7857 | 16.7857 | -0.214 (-1.26%) | 4,912,226 |
| 3 Jun 2016 | CNY | 16.1786 | 17.4857 | 16.1786 | 17 | 17 | +0.664 (+4.07%) | 9,124,066 |
| 2 Jun 2016 | CNY | 16.0286 | 16.3857 | 16.0286 | 16.3357 | 16.3357 | +0.193 (+1.19%) | 4,517,009 |
| 1 Jun 2016 | CNY | 16.1786 | 16.35 | 16.0857 | 16.1429 | 16.1429 | -0.071 (-0.44%) | 5,227,300 |
| 31 May 2016 | CNY | 15.5857 | 16.3214 | 15.3571 | 16.2143 | 16.2143 | +0.686 (+4.42%) | 5,969,657 |
| 30 May 2016 | CNY | 15.6071 | 15.6857 | 15.2571 | 15.5286 | 15.5286 | -0.236 (-1.50%) | 1,963,850 |
| 27 May 2016 | CNY | 15.6357 | 15.8429 | 15.4929 | 15.7643 | 15.7643 | +0.129 (+0.82%) | 3,123,965 |
| 26 May 2016 | CNY | 15.4857 | 15.6429 | 15.25 | 15.6357 | 15.6357 | +0.043 (+0.27%) | 2,082,301 |
| 25 May 2016 | CNY | 15.6786 | 15.7786 | 15.5 | 15.5929 | 15.5929 | +0.007 (+0.05%) | 1,941,279 |
| 24 May 2016 | CNY | 15.8071 | 15.8071 | 15.4929 | 15.5857 | 15.5857 | -0.25 (-1.58%) | 2,159,859 |
| 23 May 2016 | CNY | 15.4857 | 15.8643 | 15.3643 | 15.8357 | 15.8357 | +0.35 (+2.26%) | 2,945,189 |
| 20 May 2016 | CNY | 15.2143 | 15.5143 | 15.1071 | 15.4857 | 15.4857 | +0.136 (+0.88%) | 2,035,352 |
| 19 May 2016 | CNY | 15.1786 | 15.5714 | 15.1571 | 15.35 | 15.35 | +0.164 (+1.08%) | 2,723,096 |
| 18 May 2016 | CNY | 15.6929 | 15.6929 | 15 | 15.1857 | 15.1857 | -0.593 (-3.76%) | 3,243,237 |
| 17 May 2016 | CNY | 15.9143 | 15.9429 | 15.65 | 15.7786 | 15.7786 | -0.15 (-0.94%) | 2,650,340 |
| 16 May 2016 | CNY | 15.75 | 15.9571 | 15.4714 | 15.9286 | 15.9286 | +0.179 (+1.13%) | 2,935,697 |
| 13 May 2016 | CNY | 15.6857 | 15.8643 | 15.6071 | 15.75 | 15.75 | +0.05 (+0.32%) | 2,191,184 |
| 12 May 2016 | CNY | 15.7357 | 15.7357 | 15.3643 | 15.7 | 15.7 | -0.171 (-1.08%) | 2,862,531 |
| 11 May 2016 | CNY | 16.2857 | 16.3071 | 15.8643 | 15.8714 | 15.8714 | -0.257 (-1.59%) | 3,509,437 |
| 10 May 2016 | CNY | 16.0429 | 16.2143 | 16 | 16.1286 | 16.1286 | +0.093 (+0.58%) | 3,209,502 |
| 9 May 2016 | CNY | 16.6929 | 16.8071 | 15.9357 | 16.0357 | 16.0357 | -0.821 (-4.87%) | 5,379,245 |
| 6 May 2016 | CNY | 17.8571 | 17.9286 | 16.8071 | 16.8571 | 16.8571 | -1.107 (-6.16%) | 9,485,666 |
