| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2016 | CNY | 22.0549 | 22.1703 | 21.7857 | 21.9011 | 21.9011 | -0.143 (-0.65%) | 5,382,227 |
| 31 May 2016 | CNY | 21.044 | 22.0495 | 21.044 | 22.044 | 22.044 | +0.879 (+4.15%) | 3,866,524 |
| 30 May 2016 | CNY | 21.0879 | 21.3681 | 20.967 | 21.1648 | 21.1648 | -0.044 (-0.21%) | 1,070,098 |
| 27 May 2016 | CNY | 21.2528 | 21.3077 | 21.033 | 21.2088 | 21.2088 | -0.066 (-0.31%) | 1,393,148 |
| 26 May 2016 | CNY | 21.2088 | 21.3517 | 20.6648 | 21.2747 | 21.2747 | -0.088 (-0.41%) | 2,344,425 |
| 25 May 2016 | CNY | 21.5934 | 21.7033 | 21.1868 | 21.3626 | 21.3626 | -0.143 (-0.66%) | 1,830,639 |
| 24 May 2016 | CNY | 21.9615 | 21.9615 | 21.3187 | 21.5055 | 21.5055 | -0.445 (-2.03%) | 3,366,071 |
| 23 May 2016 | CNY | 21.8077 | 22.1923 | 21.6264 | 21.9506 | 21.9506 | +0.33 (+1.52%) | 1,986,577 |
| 20 May 2016 | CNY | 21.3242 | 21.6484 | 21.2033 | 21.6209 | 21.6209 | +0.286 (+1.34%) | 1,144,348 |
| 19 May 2016 | CNY | 21.2637 | 21.8681 | 21.2637 | 21.3352 | 21.3352 | -0.121 (-0.56%) | 1,921,834 |
| 18 May 2016 | CNY | 21.9615 | 21.9615 | 21.1648 | 21.456 | 21.456 | -0.687 (-3.10%) | 2,347,368 |
| 17 May 2016 | CNY | 21.5934 | 22.522 | 21.4341 | 22.1429 | 22.1429 | +0.478 (+2.21%) | 3,183,802 |
| 16 May 2016 | CNY | 21.1648 | 21.6978 | 21.0879 | 21.6648 | 21.6648 | +0.335 (+1.57%) | 1,404,472 |
| 13 May 2016 | CNY | 21.4176 | 21.5934 | 21.2143 | 21.3297 | 21.3297 | -0.269 (-1.25%) | 1,109,122 |
| 12 May 2016 | CNY | 21.1539 | 21.6758 | 20.9396 | 21.5989 | 21.5989 | +0.017 (+0.08%) | 1,542,490 |
| 11 May 2016 | CNY | 21.3736 | 22.1044 | 21.0989 | 21.5824 | 21.5824 | +0.39 (+1.84%) | 2,329,470 |
| 10 May 2016 | CNY | 21.044 | 21.4066 | 21.044 | 21.1923 | 21.1923 | -0.044 (-0.21%) | 1,675,333 |
| 9 May 2016 | CNY | 21.5385 | 21.5934 | 21.044 | 21.2363 | 21.2363 | -0.687 (-3.13%) | 2,094,232 |
| 6 May 2016 | CNY | 22.9121 | 23.1868 | 21.9011 | 21.9231 | 21.9231 | -1.055 (-4.59%) | 3,178,779 |
| 5 May 2016 | CNY | 22.5824 | 23.1923 | 22.5824 | 22.978 | 22.978 | +0.071 (+0.31%) | 1,981,115 |
| 4 May 2016 | CNY | 23.1648 | 23.4286 | 22.8571 | 22.9066 | 22.9066 | -0.308 (-1.33%) | 4,266,593 |
| 3 May 2016 | CNY | 22.544 | 23.3407 | 22.5055 | 23.2143 | 23.2143 | +0.714 (+3.17%) | 3,224,726 |
| 29 Apr 2016 | CNY | 21.978 | 22.7418 | 21.978 | 22.5 | 22.5 | +0.291 (+1.31%) | 2,419,757 |
| 28 Apr 2016 | CNY | 22.0275 | 22.467 | 21.7637 | 22.2088 | 22.2088 | +0.483 (+2.23%) | 2,868,827 |
| 27 Apr 2016 | CNY | 21.7033 | 22.0989 | 21.6703 | 21.7253 | 21.7253 | +0.077 (+0.36%) | 1,911,482 |
| 26 Apr 2016 | CNY | 21.3187 | 21.6758 | 21.1593 | 21.6484 | 21.6484 | +0.494 (+2.34%) | 1,897,930 |
| 25 Apr 2016 | CNY | 21.3956 | 21.3956 | 20.9231 | 21.1539 | 21.1539 | -0.258 (-1.21%) | 1,208,208 |
| 22 Apr 2016 | CNY | 21.1813 | 21.4725 | 21.044 | 21.4121 | 21.4121 | +0.044 (+0.21%) | 1,862,515 |
| 21 Apr 2016 | CNY | 21.4725 | 21.8517 | 21.2857 | 21.3681 | 21.3681 | -0.467 (-2.14%) | 2,070,614 |
| 20 Apr 2016 | CNY | 23.1758 | 23.2637 | 21.3297 | 21.8352 | 21.8352 | -1.28 (-5.54%) | 3,350,106 |
