| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jun 2016 | CNY | 28.0774 | 28.8691 | 27.3869 | 28.1191 | 28.1191 | +0.03 (+0.11%) | 6,188,916 |
| 17 Jun 2016 | CNY | 27.5595 | 28.3929 | 27.0833 | 28.0893 | 28.0893 | +0.762 (+2.79%) | 5,408,378 |
| 16 Jun 2016 | CNY | 27.6012 | 29.0833 | 27.0298 | 27.3274 | 27.3274 | -0.143 (-0.52%) | 9,310,477 |
| 15 Jun 2016 | CNY | 25.256 | 28.2738 | 25.256 | 27.4702 | 27.4702 | +1.488 (+5.73%) | 8,196,199 |
| 14 Jun 2016 | CNY | 24.1429 | 26.7083 | 24.1369 | 25.9821 | 25.9821 | +1.685 (+6.93%) | 7,591,221 |
| 13 Jun 2016 | CNY | 24.8333 | 26.1845 | 24.1369 | 24.2976 | 24.2976 | -1.387 (-5.40%) | 7,880,641 |
| 8 Jun 2016 | CNY | 26.25 | 26.5952 | 25.2441 | 25.6845 | 25.6845 | -0.97 (-3.64%) | 6,805,572 |
| 7 Jun 2016 | CNY | 25.1548 | 27.3571 | 25.1191 | 26.6548 | 26.6548 | +1.411 (+5.59%) | 11,059,008 |
| 6 Jun 2016 | CNY | 25.7738 | 25.7738 | 24.6726 | 25.2441 | 25.2441 | -0.256 (-1.00%) | 6,615,996 |
| 3 Jun 2016 | CNY | 25.3571 | 25.8869 | 24.4226 | 25.5 | 25.5 | -0.071 (-0.28%) | 10,866,786 |
| 2 Jun 2016 | CNY | 24.6012 | 25.9286 | 24.3393 | 25.5714 | 25.5714 | +0.97 (+3.94%) | 9,962,232 |
| 1 Jun 2016 | CNY | 23.7798 | 25.5833 | 23.5238 | 24.6012 | 24.6012 | +0.929 (+3.92%) | 14,043,450 |
| 31 May 2016 | CNY | 22.4286 | 23.8036 | 22.4107 | 23.6726 | 23.6726 | +1.19 (+5.30%) | 11,732,831 |
| 30 May 2016 | CNY | 22.5536 | 22.7857 | 22.1369 | 22.4821 | 22.4821 | -0.447 (-1.95%) | 3,660,733 |
| 27 May 2016 | CNY | 22.7441 | 23.4464 | 22.6369 | 22.9286 | 22.9286 | -0.024 (-0.10%) | 8,995,375 |
| 26 May 2016 | CNY | 22.5595 | 23.0833 | 21.7262 | 22.9524 | 22.9524 | +0.101 (+0.44%) | 8,189,306 |
| 25 May 2016 | CNY | 23.0774 | 23.4107 | 22.6488 | 22.8512 | 22.8512 | +0.304 (+1.35%) | 10,487,648 |
| 24 May 2016 | CNY | 22.375 | 23.2083 | 22.3691 | 22.5476 | 22.5476 | +0.024 (+0.11%) | 7,657,115 |
| 23 May 2016 | CNY | 22.7679 | 23.0357 | 22.3452 | 22.5238 | 22.5238 | 0.0 (0.0%) | 11,720,442 |
| 20 May 2016 | CNY | 21.7857 | 22.6071 | 21.6429 | 22.5238 | 22.5238 | +0.441 (+1.99%) | 10,938,033 |
| 19 May 2016 | CNY | 21.3095 | 22.6012 | 21.1369 | 22.0833 | 22.0833 | +0.434 (+2.01%) | 13,511,312 |
| 18 May 2016 | CNY | 20.2441 | 21.9524 | 20.2441 | 21.6488 | 21.6488 | +1.065 (+5.18%) | 14,444,320 |
| 17 May 2016 | CNY | 20.7738 | 20.7738 | 20.4167 | 20.5833 | 20.5833 | -0.131 (-0.63%) | 4,120,265 |
| 16 May 2016 | CNY | 20.3274 | 20.7381 | 19.881 | 20.7143 | 20.7143 | +0.494 (+2.44%) | 6,055,371 |
| 13 May 2016 | CNY | 20.5357 | 20.7619 | 20.006 | 20.2202 | 20.2202 | -0.423 (-2.05%) | 5,091,809 |
| 12 May 2016 | CNY | 19.6429 | 20.8274 | 19.381 | 20.6429 | 20.6429 | +0.542 (+2.69%) | 7,855,512 |
| 11 May 2016 | CNY | 20.3512 | 20.8869 | 19.9762 | 20.1012 | 20.1012 | -0.161 (-0.79%) | 6,670,493 |
| 10 May 2016 | CNY | 19.9464 | 20.3869 | 19.7024 | 20.2619 | 20.2619 | +0.399 (+2.01%) | 6,009,717 |
| 9 May 2016 | CNY | 21.4881 | 21.5238 | 19.6667 | 19.8631 | 19.8631 | -1.988 (-9.10%) | 8,256,995 |
| 6 May 2016 | CNY | 22.2381 | 22.9643 | 21.8036 | 21.8512 | 21.8512 | -0.387 (-1.74%) | 10,915,485 |
