| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jun 2016 | CNY | 17.1647 | 17.3069 | 16.691 | 17.0663 | 17.0663 | -0.084 (-0.49%) | 4,516,736 |
| 21 Jun 2016 | CNY | 17.4526 | 17.6093 | 16.8914 | 17.1501 | 17.1501 | -0.139 (-0.80%) | 8,875,575 |
| 20 Jun 2016 | CNY | 16.7274 | 17.3761 | 16.5124 | 17.2886 | 17.2886 | +0.835 (+5.07%) | 8,396,362 |
| 17 Jun 2016 | CNY | 16.6946 | 16.6946 | 16.2464 | 16.4541 | 16.4541 | -0.157 (-0.94%) | 5,773,719 |
| 16 Jun 2016 | CNY | 15.8163 | 16.8295 | 15.7981 | 16.6108 | 16.6108 | +0.656 (+4.11%) | 10,260,115 |
| 15 Jun 2016 | CNY | 14.8688 | 16.1261 | 14.8397 | 15.9548 | 15.9548 | +0.937 (+6.24%) | 7,912,129 |
| 14 Jun 2016 | CNY | 14.7777 | 15.2588 | 14.7595 | 15.0182 | 15.0182 | +0.255 (+1.73%) | 5,663,588 |
| 13 Jun 2016 | CNY | 15.5066 | 16.1079 | 14.7413 | 14.7631 | 14.7631 | -1.265 (-7.89%) | 7,481,812 |
| 8 Jun 2016 | CNY | 15.871 | 16.3593 | 15.5211 | 16.0277 | 16.0277 | +0.025 (+0.16%) | 9,944,714 |
| 7 Jun 2016 | CNY | 15.0401 | 16.1808 | 14.9891 | 16.0022 | 16.0022 | +0.886 (+5.86%) | 14,258,946 |
| 6 Jun 2016 | CNY | 14.6684 | 15.226 | 14.5773 | 15.1166 | 15.1166 | +0.419 (+2.85%) | 9,001,211 |
| 3 Jun 2016 | CNY | 14.6793 | 14.7303 | 14.4351 | 14.6975 | 14.6975 | +0.029 (+0.20%) | 5,084,821 |
| 2 Jun 2016 | CNY | 14.6538 | 14.8069 | 14.4023 | 14.6684 | 14.6684 | -0.029 (-0.20%) | 5,710,936 |
| 1 Jun 2016 | CNY | 14.8943 | 15.0328 | 14.6501 | 14.6975 | 14.6975 | -0.201 (-1.35%) | 6,543,147 |
| 31 May 2016 | CNY | 14.3878 | 14.9235 | 14.3112 | 14.898 | 14.898 | +0.58 (+4.05%) | 8,078,648 |
| 30 May 2016 | CNY | 14.1764 | 14.4242 | 14.1035 | 14.3185 | 14.3185 | +0.128 (+0.90%) | 4,585,907 |
| 27 May 2016 | CNY | 14.2602 | 14.2675 | 14.0853 | 14.191 | 14.191 | -0.084 (-0.59%) | 2,881,748 |
| 26 May 2016 | CNY | 13.812 | 14.3039 | 13.5787 | 14.2748 | 14.2748 | +0.43 (+3.11%) | 3,912,263 |
| 25 May 2016 | CNY | 13.9869 | 14.016 | 13.812 | 13.8448 | 13.8448 | -0.033 (-0.24%) | 2,088,757 |
| 24 May 2016 | CNY | 14.2456 | 14.2456 | 13.7136 | 13.8776 | 13.8776 | -0.375 (-2.63%) | 4,496,502 |
| 23 May 2016 | CNY | 14.3222 | 14.5663 | 14.2165 | 14.2529 | 14.2529 | +0.066 (+0.46%) | 6,394,348 |
| 20 May 2016 | CNY | 14.0598 | 14.1983 | 13.9577 | 14.1873 | 14.1873 | +0.16 (+1.14%) | 2,997,688 |
| 19 May 2016 | CNY | 13.9213 | 14.0853 | 13.5641 | 14.027 | 14.027 | +0.029 (+0.21%) | 3,050,257 |
| 18 May 2016 | CNY | 14.1327 | 14.395 | 13.6662 | 13.9978 | 13.9978 | -0.171 (-1.21%) | 3,348,094 |
| 17 May 2016 | CNY | 13.976 | 14.1946 | 13.7099 | 14.1691 | 14.1691 | +0.299 (+2.15%) | 3,908,959 |
| 16 May 2016 | CNY | 13.5204 | 13.9395 | 13.32 | 13.8703 | 13.8703 | +0.302 (+2.23%) | 3,381,565 |
| 13 May 2016 | CNY | 13.1924 | 13.6079 | 13.1815 | 13.5678 | 13.5678 | +0.317 (+2.39%) | 2,841,826 |
| 12 May 2016 | CNY | 13.2617 | 13.2617 | 12.9555 | 13.2507 | 13.2507 | -0.055 (-0.41%) | 1,462,557 |
| 11 May 2016 | CNY | 13.6808 | 13.6808 | 13.2289 | 13.3054 | 13.3054 | -0.179 (-1.32%) | 1,327,481 |
| 10 May 2016 | CNY | 13.258 | 13.6225 | 13.1924 | 13.484 | 13.484 | +0.237 (+1.79%) | 2,070,984 |
