| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jun 2016 | CNY | 28.8994 | 30.9675 | 28.0877 | 29.6883 | 29.6883 | +1.227 (+4.31%) | 23,895,696 |
| 2 Jun 2016 | CNY | 26.1364 | 28.461 | 26.0487 | 28.461 | 28.461 | +2.588 (+10.00%) | 20,147,567 |
| 1 Jun 2016 | CNY | 25.8117 | 27.7273 | 25.8117 | 25.8734 | 25.8734 | +0.604 (+2.39%) | 17,540,301 |
| 31 May 2016 | CNY | 23.8636 | 25.6429 | 23.6623 | 25.2695 | 25.2695 | +1.422 (+5.96%) | 13,192,209 |
| 30 May 2016 | CNY | 23.3799 | 24.5455 | 22.7305 | 23.8474 | 23.8474 | +0.033 (+0.14%) | 8,473,424 |
| 27 May 2016 | CNY | 23.9481 | 24.6753 | 23.7403 | 23.8149 | 23.8149 | -0.519 (-2.13%) | 12,570,163 |
| 26 May 2016 | CNY | 22.5974 | 24.4643 | 22.1753 | 24.3344 | 24.3344 | +1.893 (+8.43%) | 15,649,905 |
| 25 May 2016 | CNY | 23.5357 | 23.5714 | 22.3052 | 22.4416 | 22.4416 | -0.64 (-2.77%) | 10,048,764 |
| 24 May 2016 | CNY | 23.1039 | 23.3571 | 22.4026 | 23.0812 | 23.0812 | +0.305 (+1.34%) | 12,196,230 |
| 23 May 2016 | CNY | 20.8799 | 22.776 | 20.7792 | 22.776 | 22.776 | +2.071 (+10.01%) | 10,753,789 |
| 20 May 2016 | CNY | 19.4805 | 20.737 | 19.3182 | 20.7045 | 20.7045 | +0.734 (+3.67%) | 5,665,737 |
| 19 May 2016 | CNY | 19.7078 | 20.487 | 19.7078 | 19.9708 | 19.9708 | +0.36 (+1.84%) | 6,016,915 |
| 18 May 2016 | CNY | 20.8279 | 20.9968 | 19.2695 | 19.6104 | 19.6104 | -1.429 (-6.79%) | 7,193,127 |
| 17 May 2016 | CNY | 21.3799 | 21.5552 | 20.9416 | 21.039 | 21.039 | -0.318 (-1.49%) | 7,449,266 |
| 16 May 2016 | CNY | 20.6818 | 21.4156 | 20.4935 | 21.3571 | 21.3571 | +0.497 (+2.38%) | 5,915,451 |
| 13 May 2016 | CNY | 20.0844 | 21.3604 | 20.0844 | 20.8604 | 20.8604 | +0.474 (+2.33%) | 7,731,348 |
| 12 May 2016 | CNY | 20.7792 | 20.7792 | 19.6688 | 20.3864 | 20.3864 | -1.364 (-6.27%) | 10,510,108 |
| 11 May 2016 | CNY | 23.9253 | 24.1883 | 21.7208 | 21.75 | 21.75 | -2.347 (-9.74%) | 15,597,092 |
| 10 May 2016 | CNY | 24.4481 | 24.4481 | 23.2468 | 24.0974 | 24.0974 | -0.153 (-0.63%) | 13,062,772 |
| 9 May 2016 | CNY | 23.2143 | 25.4091 | 23.1591 | 24.25 | 24.25 | +0.834 (+3.56%) | 22,279,414 |
| 6 May 2016 | CNY | 22.9416 | 24.8377 | 22.7305 | 23.4156 | 23.4156 | +0.545 (+2.39%) | 18,449,920 |
| 5 May 2016 | CNY | 22.1234 | 22.9545 | 21.9675 | 22.8701 | 22.8701 | +0.74 (+3.34%) | 8,752,793 |
| 4 May 2016 | CNY | 22.1104 | 22.724 | 21.8214 | 22.1299 | 22.1299 | +0.029 (+0.13%) | 6,672,662 |
| 3 May 2016 | CNY | 21.1688 | 22.2338 | 20.8766 | 22.1007 | 22.1007 | +0.971 (+4.59%) | 6,576,006 |
| 29 Apr 2016 | CNY | 21.2013 | 21.5877 | 20.9416 | 21.1299 | 21.1299 | +0.117 (+0.56%) | 4,801,710 |
| 28 Apr 2016 | CNY | 20.8149 | 21.0552 | 20.1981 | 21.013 | 21.013 | -0.088 (-0.42%) | 5,373,069 |
| 27 Apr 2016 | CNY | 21.4351 | 21.7045 | 21.039 | 21.1007 | 21.1007 | -0.224 (-1.05%) | 6,360,415 |
| 26 Apr 2016 | CNY | 20.6071 | 21.3312 | 20.461 | 21.3247 | 21.3247 | +0.61 (+2.95%) | 5,266,131 |
| 25 Apr 2016 | CNY | 20.974 | 21.1039 | 20.211 | 20.7143 | 20.7143 | -0.243 (-1.16%) | 4,636,782 |
| 22 Apr 2016 | CNY | 20.0325 | 21.0649 | 20.0325 | 20.9578 | 20.9578 | +0.532 (+2.61%) | 6,128,975 |
