| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2016 | CNY | 20.7 | 20.78 | 20.1 | 20.44 | 20.44 | -0.26 (-1.26%) | 1,152,923 |
| 23 May 2016 | CNY | 19.91 | 20.99 | 19.91 | 20.7 | 20.7 | +0.8 (+4.02%) | 1,781,500 |
| 20 May 2016 | CNY | 19.74 | 19.95 | 19 | 19.9 | 19.9 | +0.12 (+0.61%) | 1,044,492 |
| 19 May 2016 | CNY | 19.3 | 19.99 | 19.02 | 19.78 | 19.78 | +0.48 (+2.49%) | 1,418,895 |
| 18 May 2016 | CNY | 20.4 | 20.4 | 18.92 | 19.3 | 19.3 | -1.22 (-5.95%) | 1,817,828 |
| 17 May 2016 | CNY | 20.8 | 20.87 | 20.31 | 20.52 | 20.52 | -0.33 (-1.58%) | 1,884,315 |
| 16 May 2016 | CNY | 20.59 | 20.87 | 20.12 | 20.85 | 20.85 | +0.32 (+1.56%) | 1,731,284 |
| 13 May 2016 | CNY | 20.59 | 20.95 | 20.38 | 20.53 | 20.53 | -0.06 (-0.29%) | 1,109,850 |
| 12 May 2016 | CNY | 20.32 | 20.73 | 20.1 | 20.59 | 20.59 | -0.32 (-1.53%) | 1,321,817 |
| 11 May 2016 | CNY | 21.59 | 21.59 | 20.86 | 20.91 | 20.91 | -0.24 (-1.13%) | 1,513,285 |
| 10 May 2016 | CNY | 21.37 | 21.59 | 20.88 | 21.15 | 21.15 | -0.22 (-1.03%) | 1,861,297 |
| 9 May 2016 | CNY | 22.41 | 22.41 | 20.8 | 21.37 | 21.37 | -1.11 (-4.94%) | 3,128,740 |
| 6 May 2016 | CNY | 24.16 | 24.35 | 22.28 | 22.48 | 22.48 | -1.9 (-7.79%) | 3,918,169 |
| 5 May 2016 | CNY | 23.9 | 24.48 | 23.6 | 24.38 | 24.38 | +0.3 (+1.25%) | 3,336,095 |
| 4 May 2016 | CNY | 24.82 | 24.82 | 24.06 | 24.08 | 24.08 | -0.23 (-0.95%) | 3,418,895 |
| 3 May 2016 | CNY | 23.8 | 24.48 | 23.51 | 24.31 | 24.31 | +0.42 (+1.76%) | 3,954,753 |
| 29 Apr 2016 | CNY | 24.5 | 24.5 | 23.72 | 23.89 | 23.89 | -0.3 (-1.24%) | 2,908,189 |
| 28 Apr 2016 | CNY | 24.75 | 24.89 | 23.67 | 24.19 | 24.19 | -0.32 (-1.31%) | 4,931,992 |
| 27 Apr 2016 | CNY | 24.45 | 25.35 | 24 | 24.51 | 24.51 | +0.96 (+4.08%) | 9,388,018 |
| 26 Apr 2016 | CNY | 21.38 | 23.55 | 21.38 | 23.55 | 23.55 | +2.14 (+10.00%) | 4,662,945 |
| 25 Apr 2016 | CNY | 21.29 | 21.67 | 20.99 | 21.41 | 21.41 | +0.06 (+0.28%) | 1,500,895 |
| 22 Apr 2016 | CNY | 21 | 21.5 | 20.71 | 21.35 | 21.35 | -0.32 (-1.48%) | 1,576,239 |
| 21 Apr 2016 | CNY | 22.1 | 22.2 | 21.56 | 21.67 | 21.67 | -0.25 (-1.14%) | 1,121,341 |
| 20 Apr 2016 | CNY | 23.77 | 23.77 | 21.51 | 21.92 | 21.92 | -1.61 (-6.84%) | 2,653,854 |
| 19 Apr 2016 | CNY | 23.55 | 23.75 | 23.21 | 23.53 | 23.53 | +0.07 (+0.30%) | 1,570,067 |
| 18 Apr 2016 | CNY | 24.08 | 24.16 | 23.24 | 23.46 | 23.46 | -0.73 (-3.02%) | 2,124,799 |
| 15 Apr 2016 | CNY | 24.3 | 24.86 | 24.06 | 24.19 | 24.19 | -0.04 (-0.17%) | 3,041,353 |
| 14 Apr 2016 | CNY | 23.98 | 24.28 | 23.81 | 24.23 | 24.23 | +0.02 (+0.08%) | 3,407,354 |
| 13 Apr 2016 | CNY | 23.8 | 24.45 | 23.58 | 24.21 | 24.21 | +0.35 (+1.47%) | 6,806,348 |
| 12 Apr 2016 | CNY | 22.9 | 23.98 | 22.4 | 23.86 | 23.86 | +1.01 (+4.42%) | 5,777,398 |
