| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 May 2016 | CNY | 20.9337 | 21.3776 | 20.3061 | 21.3418 | 21.3418 | +0.413 (+1.97%) | 6,551,599 |
| 25 May 2016 | CNY | 21.1122 | 21.3776 | 20.7653 | 20.9286 | 20.9286 | +0.173 (+0.84%) | 5,217,719 |
| 24 May 2016 | CNY | 21.0204 | 21.1429 | 20.5408 | 20.7551 | 20.7551 | -0.49 (-2.31%) | 4,521,355 |
| 23 May 2016 | CNY | 20.4643 | 21.6837 | 20.4592 | 21.2449 | 21.2449 | +0.862 (+4.23%) | 6,997,299 |
| 20 May 2016 | CNY | 19.8469 | 20.4031 | 19.3878 | 20.3827 | 20.3827 | +0.403 (+2.02%) | 4,831,058 |
| 19 May 2016 | CNY | 19.8878 | 20.6531 | 19.8878 | 19.9796 | 19.9796 | +0.148 (+0.75%) | 4,705,132 |
| 18 May 2016 | CNY | 20.8163 | 20.8827 | 19.5918 | 19.8316 | 19.8316 | -1.352 (-6.38%) | 6,106,287 |
| 17 May 2016 | CNY | 21.352 | 21.6429 | 21.0306 | 21.1837 | 21.1837 | -0.26 (-1.21%) | 5,565,423 |
| 16 May 2016 | CNY | 21.0714 | 21.4643 | 20.6531 | 21.4439 | 21.4439 | +0.403 (+1.92%) | 4,579,779 |
| 13 May 2016 | CNY | 21.0102 | 21.4031 | 20.8674 | 21.0408 | 21.0408 | -0.133 (-0.63%) | 4,356,813 |
| 12 May 2016 | CNY | 21.0204 | 21.4031 | 20.6633 | 21.1735 | 21.1735 | -0.939 (-4.25%) | 8,647,833 |
| 11 May 2016 | CNY | 24.0153 | 24.1327 | 21.8367 | 22.1122 | 22.1122 | -2.066 (-8.55%) | 11,845,016 |
| 10 May 2016 | CNY | 22.7041 | 24.7245 | 22.3725 | 24.1786 | 24.1786 | +1.112 (+4.82%) | 14,896,621 |
| 9 May 2016 | CNY | 22.8571 | 23.5714 | 21.9796 | 23.0663 | 23.0663 | +0.143 (+0.62%) | 11,439,069 |
| 6 May 2016 | CNY | 24.5663 | 24.5663 | 22.9082 | 22.9235 | 22.9235 | -1.5 (-6.14%) | 9,678,368 |
| 5 May 2016 | CNY | 23.9796 | 24.7449 | 23.8265 | 24.4235 | 24.4235 | +0.031 (+0.13%) | 8,736,805 |
| 4 May 2016 | CNY | 23.5255 | 24.6429 | 23.4184 | 24.3929 | 24.3929 | +0.735 (+3.11%) | 11,771,669 |
| 3 May 2016 | CNY | 22.0969 | 23.8214 | 22 | 23.6582 | 23.6582 | +1.658 (+7.54%) | 10,065,711 |
| 29 Apr 2016 | CNY | 22.2398 | 22.2398 | 21.8776 | 22 | 22 | -0.245 (-1.10%) | 4,868,253 |
| 28 Apr 2016 | CNY | 22.4541 | 22.5918 | 21.5969 | 22.2449 | 22.2449 | -0.474 (-2.09%) | 8,628,413 |
| 27 Apr 2016 | CNY | 23.1071 | 23.5714 | 22.7041 | 22.7194 | 22.7194 | -0.265 (-1.15%) | 7,841,042 |
| 26 Apr 2016 | CNY | 22.7449 | 23.148 | 22.5561 | 22.9847 | 22.9847 | -0.046 (-0.20%) | 6,962,131 |
| 25 Apr 2016 | CNY | 22.7449 | 23.1174 | 21.7398 | 23.0306 | 23.0306 | -0.372 (-1.59%) | 10,909,824 |
| 22 Apr 2016 | CNY | 24.0357 | 24.3827 | 22.9592 | 23.4031 | 23.4031 | -1.816 (-7.20%) | 14,270,648 |
| 21 Apr 2016 | CNY | 24.4898 | 26.2704 | 23.8622 | 25.2194 | 25.2194 | +0.097 (+0.39%) | 19,547,766 |
| 20 Apr 2016 | CNY | 24.648 | 25.6378 | 22.7041 | 25.1225 | 25.1225 | +0.158 (+0.63%) | 17,442,682 |
| 19 Apr 2016 | CNY | 23.6939 | 25.2551 | 23.5714 | 24.9643 | 24.9643 | +1.571 (+6.72%) | 15,849,973 |
| 18 Apr 2016 | CNY | 23.7245 | 23.9796 | 23.0102 | 23.3929 | 23.3929 | -1.26 (-5.11%) | 10,298,869 |
| 15 Apr 2016 | CNY | 25.7602 | 26.051 | 24.4898 | 24.6531 | 24.6531 | -1.801 (-6.81%) | 16,087,715 |
| 14 Apr 2016 | CNY | 24.4898 | 26.6684 | 23.9796 | 26.4541 | 26.4541 | +2.153 (+8.86%) | 17,935,797 |
