| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jun 2016 | CNY | 21.29 | 21.68 | 20.8 | 21.05 | 21.05 | -0.08 (-0.38%) | 2,458,446 |
| 16 Jun 2016 | CNY | 21.43 | 21.62 | 21.05 | 21.13 | 21.13 | -0.3 (-1.40%) | 1,976,489 |
| 15 Jun 2016 | CNY | 20.5 | 21.69 | 20.21 | 21.43 | 21.43 | +0.61 (+2.93%) | 2,206,402 |
| 14 Jun 2016 | CNY | 21.05 | 21.48 | 20.5 | 20.82 | 20.82 | -0.21 (-1.00%) | 2,034,500 |
| 13 Jun 2016 | CNY | 22.8 | 22.88 | 20.98 | 21.03 | 21.03 | -2.13 (-9.20%) | 2,741,950 |
| 8 Jun 2016 | CNY | 23.6 | 23.7 | 23.08 | 23.16 | 23.16 | -0.53 (-2.24%) | 2,589,920 |
| 7 Jun 2016 | CNY | 23.35 | 23.76 | 22.88 | 23.69 | 23.69 | +0.36 (+1.54%) | 3,099,672 |
| 6 Jun 2016 | CNY | 23.42 | 23.55 | 23.1 | 23.33 | 23.33 | 0.0 (0.0%) | 2,324,471 |
| 3 Jun 2016 | CNY | 23.85 | 23.85 | 23.28 | 23.33 | 23.33 | -0.24 (-1.02%) | 3,229,801 |
| 2 Jun 2016 | CNY | 23.44 | 23.76 | 23.2 | 23.57 | 23.57 | -0.16 (-0.67%) | 3,710,203 |
| 1 Jun 2016 | CNY | 22.81 | 23.98 | 22.64 | 23.73 | 23.73 | +0.54 (+2.33%) | 5,335,931 |
| 31 May 2016 | CNY | 21.8 | 23.58 | 21.8 | 23.19 | 23.19 | +12.15 (+110.05%) | 2,285,250 |
| 31 May 2016 |
|
|||||||
| 30 May 2016 | CNY | 22.185 | 22.355 | 21.9 | 22.08 | 22.08 | -0.165 (-0.74%) | 1,625,634 |
| 27 May 2016 | CNY | 22.025 | 22.365 | 21.775 | 22.245 | 22.245 | +0.265 (+1.21%) | 1,722,576 |
| 26 May 2016 | CNY | 22.195 | 22.195 | 21.42 | 21.98 | 21.98 | -0.125 (-0.57%) | 2,183,524 |
| 25 May 2016 | CNY | 22.155 | 22.55 | 21.9 | 22.105 | 22.105 | +0.405 (+1.87%) | 3,562,390 |
| 24 May 2016 | CNY | 21.95 | 21.99 | 21.39 | 21.7 | 21.7 | -0.335 (-1.52%) | 1,485,286 |
| 23 May 2016 | CNY | 21.76 | 22.145 | 21.625 | 22.035 | 22.035 | +0.35 (+1.61%) | 1,798,290 |
| 20 May 2016 | CNY | 21.2 | 21.69 | 21.175 | 21.685 | 21.685 | +0.29 (+1.36%) | 1,562,774 |
| 19 May 2016 | CNY | 21.135 | 21.935 | 21.135 | 21.395 | 21.395 | +0.025 (+0.12%) | 1,479,358 |
| 18 May 2016 | CNY | 22.35 | 22.365 | 21.1 | 21.37 | 21.37 | -1.085 (-4.83%) | 1,947,268 |
| 17 May 2016 | CNY | 22.29 | 22.74 | 22.15 | 22.455 | 22.455 | +0.165 (+0.74%) | 2,079,310 |
| 16 May 2016 | CNY | 21.995 | 22.3 | 21.65 | 22.29 | 22.29 | +0.325 (+1.48%) | 1,795,222 |
| 13 May 2016 | CNY | 22.145 | 22.465 | 21.85 | 21.965 | 21.965 | -0.28 (-1.26%) | 1,390,728 |
| 12 May 2016 | CNY | 22.125 | 22.445 | 21.8 | 22.245 | 22.245 | -0.625 (-2.73%) | 2,127,874 |
| 11 May 2016 | CNY | 22.735 | 23.245 | 22.45 | 22.87 | 22.87 | +0.37 (+1.64%) | 2,862,802 |
| 10 May 2016 | CNY | 22.345 | 22.71 | 22.29 | 22.5 | 22.5 | +0.09 (+0.40%) | 1,684,918 |
| 9 May 2016 | CNY | 23.44 | 23.45 | 22.255 | 22.41 | 22.41 | -1.48 (-6.20%) | 3,576,004 |
| 6 May 2016 | CNY | 24.81 | 25.225 | 23.81 | 23.89 | 23.89 | -0.87 (-3.51%) | 4,124,552 |
| 5 May 2016 | CNY | 24.25 | 24.83 | 24.195 | 24.76 | 24.76 | +0.45 (+1.85%) | 3,011,978 |
