| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jul 2016 | CNY | 54.72 | 56.5 | 53.8 | 55.14 | 37.2568 | +0.72 (+1.32%) | 11,472,798 |
| 30 Jun 2016 | CNY | 57 | 58.18 | 54.19 | 54.42 | 36.7703 | -5.79 (-9.62%) | 20,549,505 |
| 29 Jun 2016 | CNY | 54.3 | 60.28 | 53.58 | 60.21 | 40.6824 | +5.41 (+9.87%) | 24,522,198 |
| 28 Jun 2016 | CNY | 53.4 | 55.98 | 52.72 | 54.8 | 37.027 | +1.27 (+2.37%) | 17,478,960 |
| 27 Jun 2016 | CNY | 49 | 53.8 | 48.6 | 53.53 | 36.1689 | +3.57 (+7.15%) | 13,200,607 |
| 24 Jun 2016 | CNY | 50.5 | 51.8 | 46.03 | 49.96 | 33.7568 | -0.92 (-1.81%) | 10,796,243 |
| 23 Jun 2016 | CNY | 52 | 52.6 | 50.03 | 50.88 | 34.3784 | -1.64 (-3.12%) | 10,107,272 |
| 22 Jun 2016 | CNY | 52.5 | 54.19 | 51.6 | 52.52 | 35.4865 | -1.39 (-2.58%) | 13,858,142 |
| 21 Jun 2016 | CNY | 53.18 | 55.99 | 51.65 | 53.91 | 36.4257 | +1.33 (+2.53%) | 22,000,720 |
| 20 Jun 2016 | CNY | 52 | 54.69 | 50.1 | 52.58 | 35.527 | +0.01 (+0.02%) | 18,056,174 |
| 17 Jun 2016 | CNY | 51.88 | 54.43 | 49.6 | 52.57 | 35.5203 | +1.59 (+3.12%) | 20,241,459 |
| 16 Jun 2016 | CNY | 47.2 | 51.18 | 46.58 | 50.98 | 34.4459 | +3.4 (+7.15%) | 19,826,618 |
| 15 Jun 2016 | CNY | 45 | 49.02 | 44.82 | 47.58 | 32.1486 | +1.09 (+2.34%) | 16,826,390 |
| 14 Jun 2016 | CNY | 45.91 | 47.95 | 44.86 | 46.49 | 31.4122 | -2.14 (-4.40%) | 15,764,499 |
| 13 Jun 2016 | CNY | 51 | 53.5 | 48.63 | 48.63 | 32.8581 | -5.4 (-9.99%) | 19,649,579 |
| 8 Jun 2016 | CNY | 51.11 | 55.74 | 51 | 54.03 | 36.5068 | +3.36 (+6.63%) | 26,654,969 |
| 7 Jun 2016 | CNY | 46.08 | 50.67 | 44.02 | 50.67 | 34.2365 | +4.61 (+10.01%) | 27,517,590 |
| 6 Jun 2016 | CNY | 43 | 46.06 | 42.2 | 46.06 | 31.1216 | +4.19 (+10.01%) | 32,666,928 |
| 3 Jun 2016 | CNY | 41.87 | 41.87 | 41.05 | 41.87 | 28.2905 | +3.81 (+10.01%) | 14,586,534 |
| 2 Jun 2016 | CNY | 38.06 | 38.06 | 38.06 | 38.06 | 25.7162 | +3.46 (+10%) | 864,494 |
| 1 Jun 2016 | CNY | 34.6 | 34.6 | 34.6 | 34.6 | 23.3784 | +3.15 (+10.02%) | 359,702 |
| 31 May 2016 | CNY | 31.45 | 31.45 | 31.45 | 31.45 | 21.25 | +2.86 (+10.00%) | 312,363 |
| 30 May 2016 | CNY | 28.59 | 28.59 | 28.59 | 28.59 | 19.3176 | +2.6 (+10.00%) | 102,700 |
| 27 May 2016 | CNY | 25.99 | 25.99 | 25.99 | 25.99 | 17.5608 | +2.36 (+9.99%) | 73,004 |
| 26 May 2016 | CNY | 23.63 | 23.63 | 23.63 | 23.63 | 15.9662 | +2.15 (+10.01%) | 71,613 |
| 25 May 2016 | CNY | 21.48 | 21.48 | 21.48 | 21.48 | 14.5135 | +1.95 (+9.98%) | 66,808 |
| 24 May 2016 | CNY | 19.53 | 19.53 | 19.53 | 19.53 | 13.1959 | +1.78 (+10.03%) | 17,430 |
| 23 May 2016 | CNY | 17.75 | 17.75 | 17.75 | 17.75 | 11.9932 | +1.61 (+9.98%) | 6,765 |
| 20 May 2016 | CNY | 16.14 | 16.14 | 16.14 | 16.14 | 10.9054 | +1.47 (+10.02%) | 17,641 |
| 19 May 2016 | CNY | 14.67 | 14.67 | 14.67 | 14.67 | 9.9122 | 0.0 (0.0%) | 46,484 |
