| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jul 2016 | CNY | 20.06 | 20.28 | 19.83 | 19.87 | 19.87 | -0.17 (-0.85%) | 2,171,909 |
| 30 Jun 2016 | CNY | 20.32 | 20.48 | 19.96 | 20.04 | 20.04 | -0.27 (-1.33%) | 3,358,491 |
| 29 Jun 2016 | CNY | 19.72 | 20.4 | 19.72 | 20.31 | 20.31 | +0.57 (+2.89%) | 3,928,753 |
| 28 Jun 2016 | CNY | 19.4 | 19.75 | 19.23 | 19.74 | 19.74 | +0.23 (+1.18%) | 2,956,616 |
| 27 Jun 2016 | CNY | 19.44 | 19.55 | 19.05 | 19.51 | 19.51 | +0.25 (+1.30%) | 2,397,885 |
| 24 Jun 2016 | CNY | 19.31 | 19.66 | 18.58 | 19.26 | 19.26 | +0.05 (+0.26%) | 3,036,292 |
| 23 Jun 2016 | CNY | 19.44 | 19.67 | 19.1 | 19.21 | 19.21 | -0.26 (-1.34%) | 1,698,597 |
| 22 Jun 2016 | CNY | 19.05 | 19.5 | 18.9 | 19.47 | 19.47 | +0.32 (+1.67%) | 1,917,773 |
| 21 Jun 2016 | CNY | 19.55 | 19.84 | 19.01 | 19.15 | 19.15 | -0.42 (-2.15%) | 1,969,364 |
| 20 Jun 2016 | CNY | 19.42 | 19.68 | 18.9 | 19.57 | 19.57 | +0.09 (+0.46%) | 2,103,553 |
| 17 Jun 2016 | CNY | 19.54 | 19.97 | 19.22 | 19.48 | 19.48 | -0.05 (-0.26%) | 2,147,802 |
| 16 Jun 2016 | CNY | 20.14 | 20.2 | 19.39 | 19.53 | 19.53 | -0.72 (-3.56%) | 3,903,689 |
| 15 Jun 2016 | CNY | 18.8 | 20.51 | 18.66 | 20.25 | 20.25 | +1.2 (+6.30%) | 3,852,440 |
| 14 Jun 2016 | CNY | 18.57 | 19.33 | 18.41 | 19.05 | 19.05 | +0.12 (+0.63%) | 2,605,543 |
| 13 Jun 2016 | CNY | 19.94 | 19.94 | 18.9 | 18.93 | 18.93 | -1.76 (-8.51%) | 4,395,298 |
| 8 Jun 2016 | CNY | 21.5 | 21.89 | 20.67 | 20.69 | 20.69 | -2.24 (-9.77%) | 7,976,660 |
| 7 Jun 2016 | CNY | 21 | 22.94 | 20.88 | 22.93 | 22.93 | -18.99 (-45.30%) | 4,948,130 |
| 6 Jun 2016 | CNY | 41.92 | 41.92 | 41.92 | 41.92 | 41.92 | +0.02 (+0.05%) | 0 |
| 3 Jun 2016 | CNY | 42.5 | 42.8 | 41.2 | 41.9 | 41.9 | +0.26 (+0.62%) | 2,628,415 |
| 2 Jun 2016 | CNY | 40.21 | 41.67 | 40.21 | 41.64 | 41.64 | +1.6 (+4.00%) | 2,215,006 |
| 1 Jun 2016 | CNY | 39.2 | 40.95 | 39.2 | 40.04 | 40.04 | +1.49 (+3.87%) | 2,004,998 |
| 31 May 2016 | CNY | 37.08 | 38.61 | 37 | 38.55 | 38.55 | +1.46 (+3.94%) | 1,342,895 |
| 30 May 2016 | CNY | 37.2 | 37.35 | 36.3 | 37.09 | 37.09 | -0.13 (-0.35%) | 438,400 |
| 27 May 2016 | CNY | 36.9 | 37.39 | 36.63 | 37.22 | 37.22 | +0.19 (+0.51%) | 608,300 |
| 26 May 2016 | CNY | 37 | 37.15 | 36.1 | 37.03 | 37.03 | +0.03 (+0.08%) | 518,804 |
| 25 May 2016 | CNY | 36.41 | 37.05 | 36.35 | 37 | 37 | +0.71 (+1.96%) | 637,569 |
| 24 May 2016 | CNY | 36.64 | 36.73 | 36.11 | 36.29 | 36.29 | -0.38 (-1.04%) | 472,354 |
| 23 May 2016 | CNY | 36.3 | 36.8 | 36.03 | 36.67 | 36.67 | +0.38 (+1.05%) | 592,350 |
| 20 May 2016 | CNY | 35.12 | 36.3 | 35.12 | 36.29 | 36.29 | +0.56 (+1.57%) | 387,000 |
| 19 May 2016 | CNY | 35.4 | 36.5 | 35.4 | 35.73 | 35.73 | +0.33 (+0.93%) | 419,400 |
