| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2016 | CNY | 12.975 | 12.975 | 12.355 | 12.705 | 12.705 | -0.375 (-2.87%) | 3,623,528 |
| 27 May 2016 | CNY | 13.26 | 13.485 | 13 | 13.08 | 13.08 | +0.025 (+0.19%) | 3,911,318 |
| 26 May 2016 | CNY | 12.93 | 13.15 | 12.6 | 13.055 | 13.055 | -0.095 (-0.72%) | 4,039,824 |
| 25 May 2016 | CNY | 12.685 | 13.485 | 12.68 | 13.15 | 13.15 | +0.63 (+5.03%) | 6,947,048 |
| 24 May 2016 | CNY | 12.65 | 12.67 | 12.425 | 12.52 | 12.52 | -0.145 (-1.14%) | 1,997,900 |
| 23 May 2016 | CNY | 12.375 | 12.73 | 12.375 | 12.665 | 12.665 | +0.29 (+2.34%) | 2,958,334 |
| 20 May 2016 | CNY | 12.245 | 12.465 | 12.05 | 12.375 | 12.375 | +0.145 (+1.19%) | 1,672,000 |
| 19 May 2016 | CNY | 12.17 | 12.545 | 12.17 | 12.23 | 12.23 | +0.095 (+0.78%) | 1,925,596 |
| 18 May 2016 | CNY | 12.8 | 12.895 | 12 | 12.135 | 12.135 | -0.72 (-5.60%) | 2,833,904 |
| 17 May 2016 | CNY | 12.95 | 13 | 12.825 | 12.855 | 12.855 | -0.07 (-0.54%) | 2,029,500 |
| 16 May 2016 | CNY | 12.755 | 12.93 | 12.675 | 12.925 | 12.925 | +0.13 (+1.02%) | 1,691,690 |
| 13 May 2016 | CNY | 12.72 | 12.955 | 12.655 | 12.795 | 12.795 | +0.015 (+0.12%) | 1,768,592 |
| 12 May 2016 | CNY | 12.5 | 12.85 | 12.475 | 12.78 | 12.78 | -0.365 (-2.78%) | 2,629,422 |
| 11 May 2016 | CNY | 13.2 | 13.34 | 12.95 | 13.145 | 13.145 | -0.025 (-0.19%) | 3,052,166 |
| 10 May 2016 | CNY | 12.98 | 13.25 | 12.98 | 13.17 | 13.17 | +0.025 (+0.19%) | 3,509,224 |
| 9 May 2016 | CNY | 13.795 | 13.885 | 13 | 13.145 | 13.145 | -1.05 (-7.40%) | 6,411,176 |
| 6 May 2016 | CNY | 14.39 | 15.04 | 13.83 | 14.195 | 14.195 | -0.095 (-0.66%) | 9,433,056 |
| 5 May 2016 | CNY | 14.005 | 14.325 | 13.955 | 14.29 | 14.29 | +0.21 (+1.49%) | 3,593,192 |
| 4 May 2016 | CNY | 14.05 | 14.28 | 14 | 14.08 | 14.08 | -0.015 (-0.11%) | 3,088,944 |
| 3 May 2016 | CNY | 13.765 | 14.1 | 13.65 | 14.095 | 14.095 | +0.315 (+2.29%) | 3,350,868 |
| 29 Apr 2016 | CNY | 13.75 | 13.945 | 13.525 | 13.78 | 13.78 | -0.01 (-0.07%) | 2,408,088 |
| 28 Apr 2016 | CNY | 13.975 | 14.175 | 13.615 | 13.79 | 13.79 | +0.025 (+0.18%) | 4,137,926 |
| 27 Apr 2016 | CNY | 13.7 | 13.985 | 13.7 | 13.765 | 13.765 | +0.085 (+0.62%) | 3,383,642 |
| 26 Apr 2016 | CNY | 13.61 | 13.745 | 13.43 | 13.68 | 13.68 | 0.0 (0.0%) | 2,488,696 |
| 25 Apr 2016 | CNY | 13.5 | 13.815 | 13.35 | 13.68 | 13.68 | -0.21 (-1.51%) | 2,633,866 |
| 22 Apr 2016 | CNY | 13.065 | 14.045 | 12.935 | 13.89 | 13.89 | +0.79 (+6.03%) | 3,133,124 |
| 21 Apr 2016 | CNY | 13.385 | 13.635 | 13.005 | 13.1 | 13.1 | -0.37 (-2.75%) | 3,358,642 |
| 20 Apr 2016 | CNY | 14.625 | 14.745 | 13.18 | 13.47 | 13.47 | -1.115 (-7.64%) | 5,850,510 |
| 19 Apr 2016 | CNY | 14.545 | 14.745 | 14.425 | 14.585 | 14.585 | +0.055 (+0.38%) | 3,149,554 |
| 18 Apr 2016 | CNY | 14.825 | 14.825 | 14.45 | 14.53 | 14.53 | -0.355 (-2.38%) | 3,714,964 |
