| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jun 2016 | CNY | 16.4864 | 16.7682 | 16.2727 | 16.3636 | 16.3636 | -0.232 (-1.40%) | 13,639,852 |
| 15 Jun 2016 | CNY | 15.7636 | 16.7455 | 15.7273 | 16.5955 | 16.5955 | +0.659 (+4.14%) | 16,303,647 |
| 14 Jun 2016 | CNY | 15.7773 | 16.0273 | 15.7136 | 15.9364 | 15.9364 | -0.127 (-0.79%) | 15,283,378 |
| 13 Jun 2016 | CNY | 17.3864 | 17.3864 | 16.05 | 16.0636 | 16.0636 | -1.632 (-9.22%) | 29,334,725 |
| 8 Jun 2016 | CNY | 17.9 | 17.9909 | 17.5455 | 17.6955 | 17.6955 | -0.4 (-2.21%) | 19,002,339 |
| 7 Jun 2016 | CNY | 17.3364 | 18.1636 | 17.0955 | 18.0955 | 18.0955 | +0.786 (+4.54%) | 24,666,976 |
| 6 Jun 2016 | CNY | 17.6682 | 17.8636 | 17.2318 | 17.3091 | 17.3091 | -0.291 (-1.65%) | 20,715,794 |
| 3 Jun 2016 | CNY | 17.4818 | 17.9 | 17.4818 | 17.6 | 17.6 | +0.118 (+0.68%) | 25,578,843 |
| 2 Jun 2016 | CNY | 17.4318 | 17.4955 | 17.2818 | 17.4818 | 17.4818 | +0.014 (+0.08%) | 20,089,537 |
| 1 Jun 2016 | CNY | 17.3409 | 17.7818 | 17.2727 | 17.4682 | 17.4682 | +0.114 (+0.65%) | 34,124,895 |
| 31 May 2016 | CNY | 16.4455 | 17.4318 | 16.4091 | 17.3546 | 17.3546 | +0.786 (+4.75%) | 39,038,542 |
| 30 May 2016 | CNY | 15.8864 | 16.75 | 15.7818 | 16.5682 | 16.5682 | +0.514 (+3.20%) | 23,361,239 |
| 27 May 2016 | CNY | 16.1818 | 16.3182 | 15.9546 | 16.0545 | 16.0545 | +0.25 (+1.58%) | 19,255,515 |
| 26 May 2016 | CNY | 15.8182 | 15.8955 | 15.2318 | 15.8046 | 15.8046 | -0.059 (-0.37%) | 11,101,648 |
| 25 May 2016 | CNY | 15.8182 | 16.2182 | 15.7091 | 15.8636 | 15.8636 | +0.209 (+1.34%) | 17,484,713 |
| 24 May 2016 | CNY | 15.7318 | 15.8046 | 15.4546 | 15.6545 | 15.6545 | -0.168 (-1.06%) | 11,136,239 |
| 23 May 2016 | CNY | 15.9546 | 15.9818 | 15.6364 | 15.8227 | 15.8227 | -0.159 (-1.00%) | 22,039,404 |
| 20 May 2016 | CNY | 15.2773 | 15.9909 | 15.1909 | 15.9818 | 15.9818 | +0.409 (+2.63%) | 11,465,753 |
| 19 May 2016 | CNY | 15.4364 | 15.8864 | 15.4091 | 15.5727 | 15.5727 | +0.064 (+0.41%) | 10,967,000 |
| 18 May 2016 | CNY | 15.7455 | 16.0682 | 15.1182 | 15.5091 | 15.5091 | -0.477 (-2.99%) | 12,281,684 |
| 17 May 2016 | CNY | 15.5455 | 16.2727 | 15.4546 | 15.9864 | 15.9864 | +0.414 (+2.66%) | 15,280,861 |
| 16 May 2016 | CNY | 15.05 | 15.5909 | 14.8227 | 15.5727 | 15.5727 | +0.436 (+2.88%) | 8,410,382 |
| 13 May 2016 | CNY | 15.2546 | 15.4 | 15.0182 | 15.1364 | 15.1364 | -0.118 (-0.77%) | 5,228,207 |
| 12 May 2016 | CNY | 14.8182 | 15.3182 | 14.7273 | 15.2546 | 15.2546 | +0.241 (+1.61%) | 7,426,581 |
| 11 May 2016 | CNY | 15.3636 | 15.3773 | 15 | 15.0136 | 15.0136 | -0.223 (-1.46%) | 5,477,586 |
| 10 May 2016 | CNY | 15.0455 | 15.3182 | 15.0455 | 15.2364 | 15.2364 | +0.191 (+1.27%) | 6,201,628 |
| 9 May 2016 | CNY | 15.2273 | 15.4 | 14.9 | 15.0455 | 15.0455 | -0.368 (-2.39%) | 9,023,535 |
| 6 May 2016 | CNY | 16.5727 | 16.6046 | 15.3909 | 15.4136 | 15.4136 | -1.273 (-7.63%) | 15,979,609 |
| 5 May 2016 | CNY | 16.7318 | 16.8864 | 16.2818 | 16.6864 | 16.6864 | +0.005 (+0.03%) | 11,927,621 |
| 4 May 2016 | CNY | 16.7727 | 16.9045 | 16.6 | 16.6818 | 16.6818 | -0.127 (-0.76%) | 8,263,094 |
