| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2016 | CNY | 17.5571 | 17.7357 | 17.0571 | 17.1214 | 17.1214 | -0.893 (-4.96%) | 19,038,597 |
| 29 Jun 2016 | CNY | 17.15 | 18.0714 | 16.7286 | 18.0143 | 18.0143 | +0.907 (+5.30%) | 28,322,582 |
| 28 Jun 2016 | CNY | 17.0286 | 17.35 | 16.6786 | 17.1071 | 17.1071 | -0.014 (-0.08%) | 14,696,822 |
| 27 Jun 2016 | CNY | 16.2643 | 17.25 | 16.2143 | 17.1214 | 17.1214 | +0.621 (+3.77%) | 14,085,958 |
| 24 Jun 2016 | CNY | 17.15 | 17.4786 | 15.5929 | 16.5 | 16.5 | -0.621 (-3.63%) | 17,926,463 |
| 23 Jun 2016 | CNY | 16.6 | 17.25 | 16.2071 | 17.1214 | 17.1214 | +0.407 (+2.44%) | 18,939,627 |
| 22 Jun 2016 | CNY | 16.4214 | 17 | 16.0643 | 16.7143 | 16.7143 | +0.143 (+0.86%) | 15,792,309 |
| 21 Jun 2016 | CNY | 16.3071 | 16.6643 | 15.9786 | 16.5714 | 16.5714 | +0.157 (+0.96%) | 17,784,015 |
| 20 Jun 2016 | CNY | 15.5214 | 16.7429 | 15.5214 | 16.4143 | 16.4143 | +0.9 (+5.80%) | 16,051,095 |
| 17 Jun 2016 | CNY | 15.2857 | 15.6286 | 15.2143 | 15.5143 | 15.5143 | +0.307 (+2.02%) | 8,887,971 |
| 16 Jun 2016 | CNY | 15.4071 | 15.6429 | 15.1429 | 15.2071 | 15.2071 | -0.2 (-1.30%) | 7,784,274 |
| 15 Jun 2016 | CNY | 14.6143 | 15.6857 | 14.5357 | 15.4071 | 15.4071 | +0.521 (+3.50%) | 9,411,435 |
| 14 Jun 2016 | CNY | 14.7429 | 15.0929 | 14.5571 | 14.8857 | 14.8857 | -0.186 (-1.23%) | 8,475,796 |
| 13 Jun 2016 | CNY | 16.1429 | 16.1857 | 15.0714 | 15.0714 | 15.0714 | -1.671 (-9.98%) | 12,830,484 |
| 8 Jun 2016 | CNY | 17.1429 | 17.2571 | 16.4643 | 16.7429 | 16.7429 | -0.579 (-3.34%) | 15,335,843 |
| 7 Jun 2016 | CNY | 16.7143 | 17.5 | 16.5643 | 17.3214 | 17.3214 | +0.778 (+4.71%) | 19,596,935 |
| 6 Jun 2016 | CNY | 16.8571 | 16.8929 | 16.2929 | 16.5429 | 16.5429 | -0.486 (-2.85%) | 13,937,324 |
| 3 Jun 2016 | CNY | 16.1429 | 17.3143 | 16.0214 | 17.0286 | 17.0286 | +0.95 (+5.91%) | 22,159,368 |
| 2 Jun 2016 | CNY | 15.8571 | 16.1857 | 15.5071 | 16.0786 | 16.0786 | +0.086 (+0.54%) | 13,037,652 |
| 1 Jun 2016 | CNY | 15.9286 | 16.4071 | 15.7786 | 15.9929 | 15.9929 | +0.064 (+0.40%) | 13,161,002 |
| 31 May 2016 | CNY | 15.4643 | 16.1857 | 15.4571 | 15.9286 | 15.9286 | +0.471 (+3.05%) | 13,682,120 |
| 30 May 2016 | CNY | 15.3 | 15.4857 | 15 | 15.4571 | 15.4571 | -0.143 (-0.92%) | 7,453,411 |
| 27 May 2016 | CNY | 14.7286 | 16.1714 | 14.6214 | 15.6 | 15.6 | +0.9 (+6.12%) | 16,388,794 |
| 26 May 2016 | CNY | 14.4357 | 14.7286 | 13.9786 | 14.7 | 14.7 | +0.293 (+2.03%) | 6,446,393 |
| 25 May 2016 | CNY | 14.5643 | 14.7357 | 14.3214 | 14.4071 | 14.4071 | +0.036 (+0.25%) | 4,704,414 |
| 24 May 2016 | CNY | 14.5857 | 14.6286 | 14.3 | 14.3714 | 14.3714 | -0.3 (-2.04%) | 5,173,270 |
| 23 May 2016 | CNY | 14.35 | 14.9286 | 14.3143 | 14.6714 | 14.6714 | +0.286 (+1.99%) | 7,141,302 |
| 20 May 2016 | CNY | 13.9286 | 14.4143 | 13.7857 | 14.3857 | 14.3857 | +0.264 (+1.87%) | 4,934,433 |
| 19 May 2016 | CNY | 14.05 | 14.4714 | 14 | 14.1214 | 14.1214 | +0.057 (+0.41%) | 5,079,863 |
| 18 May 2016 | CNY | 14.6429 | 14.6857 | 13.8571 | 14.0643 | 14.0643 | -0.75 (-5.06%) | 6,659,923 |
