| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jun 2016 | CNY | 11.12 | 11.36 | 11.03 | 11.11 | 11.11 | +0.03 (+0.27%) | 10,629,176 |
| 16 Jun 2016 | CNY | 11.2 | 11.27 | 11.01 | 11.08 | 11.08 | -0.19 (-1.69%) | 11,371,472 |
| 15 Jun 2016 | CNY | 10.7 | 11.45 | 10.55 | 11.27 | 11.27 | +0.46 (+4.26%) | 16,708,678 |
| 14 Jun 2016 | CNY | 10.76 | 11 | 10.71 | 10.81 | 10.81 | -0.01 (-0.09%) | 9,440,125 |
| 13 Jun 2016 | CNY | 11.5 | 11.59 | 10.78 | 10.82 | 10.82 | -0.9 (-7.68%) | 15,438,982 |
| 8 Jun 2016 | CNY | 11.97 | 11.97 | 11.62 | 11.72 | 11.72 | -0.26 (-2.17%) | 12,505,790 |
| 7 Jun 2016 | CNY | 12.2 | 12.2 | 11.88 | 11.98 | 11.98 | -0.25 (-2.04%) | 18,713,813 |
| 6 Jun 2016 | CNY | 12.16 | 12.34 | 12.03 | 12.23 | 12.23 | +0.16 (+1.33%) | 15,022,259 |
| 3 Jun 2016 | CNY | 12.21 | 12.32 | 12 | 12.07 | 12.07 | -0.13 (-1.07%) | 15,780,242 |
| 2 Jun 2016 | CNY | 11.88 | 12.39 | 11.76 | 12.2 | 12.2 | +0.23 (+1.92%) | 20,655,908 |
| 1 Jun 2016 | CNY | 11.61 | 12.54 | 11.51 | 11.97 | 11.97 | +0.37 (+3.19%) | 27,633,084 |
| 31 May 2016 | CNY | 11.12 | 11.68 | 11.12 | 11.6 | 11.6 | +0.48 (+4.32%) | 19,665,584 |
| 30 May 2016 | CNY | 11.2 | 11.27 | 11.02 | 11.12 | 11.12 | -0.22 (-1.94%) | 8,903,790 |
| 27 May 2016 | CNY | 11.56 | 11.62 | 11.3 | 11.34 | 11.34 | -0.37 (-3.16%) | 16,681,502 |
| 26 May 2016 | CNY | 11.09 | 11.98 | 11.08 | 11.71 | 11.71 | +0.69 (+6.26%) | 26,546,462 |
| 25 May 2016 | CNY | 11.19 | 11.25 | 10.95 | 11.02 | 11.02 | -0.02 (-0.18%) | 8,832,526 |
| 24 May 2016 | CNY | 11.11 | 11.22 | 10.94 | 11.04 | 11.04 | -0.21 (-1.87%) | 9,297,582 |
| 23 May 2016 | CNY | 11.1 | 11.32 | 11.05 | 11.25 | 11.25 | +0.11 (+0.99%) | 12,272,894 |
| 20 May 2016 | CNY | 10.92 | 11.18 | 10.7 | 11.14 | 11.14 | +0.09 (+0.81%) | 10,561,099 |
| 19 May 2016 | CNY | 11 | 11.25 | 10.95 | 11.05 | 11.05 | +0.12 (+1.10%) | 11,679,535 |
| 18 May 2016 | CNY | 11.33 | 11.39 | 10.8 | 10.93 | 10.93 | -0.6 (-5.20%) | 13,912,673 |
| 17 May 2016 | CNY | 11.58 | 11.65 | 11.37 | 11.53 | 11.53 | -0.07 (-0.60%) | 12,370,469 |
| 16 May 2016 | CNY | 11.27 | 11.6 | 11.27 | 11.6 | 11.6 | +0.19 (+1.67%) | 10,608,303 |
| 13 May 2016 | CNY | 11.43 | 11.67 | 11.21 | 11.41 | 11.41 | -0.12 (-1.04%) | 10,022,340 |
| 12 May 2016 | CNY | 11.8 | 11.8 | 11.2 | 11.53 | 11.53 | -0.31 (-2.62%) | 14,567,119 |
| 11 May 2016 | CNY | 12.15 | 12.24 | 11.7 | 11.84 | 11.84 | -0.22 (-1.82%) | 11,343,992 |
| 10 May 2016 | CNY | 11.91 | 12.11 | 11.8 | 12.06 | 12.06 | +0.19 (+1.60%) | 12,263,594 |
| 9 May 2016 | CNY | 12.9 | 12.9 | 11.75 | 11.87 | 11.87 | -1.15 (-8.83%) | 19,728,442 |
| 6 May 2016 | CNY | 13.71 | 13.87 | 13 | 13.02 | 13.02 | -0.76 (-5.52%) | 24,872,936 |
| 5 May 2016 | CNY | 13.5 | 13.9 | 13.31 | 13.78 | 13.78 | +0.21 (+1.55%) | 25,516,650 |
