| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2016 | CNY | 19.3846 | 20.2231 | 19.3846 | 20.1462 | 20.1462 | +0.808 (+4.18%) | 4,501,539 |
| 30 May 2016 | CNY | 19.3077 | 19.5462 | 19.0923 | 19.3385 | 19.3385 | -0.215 (-1.10%) | 2,073,332 |
| 27 May 2016 | CNY | 19.2154 | 19.8923 | 19.1385 | 19.5539 | 19.5539 | +0.377 (+1.97%) | 3,538,458 |
| 26 May 2016 | CNY | 19.2 | 19.3077 | 18.7385 | 19.1769 | 19.1769 | -0.015 (-0.08%) | 2,104,840 |
| 25 May 2016 | CNY | 19.3692 | 19.5615 | 19.0846 | 19.1923 | 19.1923 | +0.061 (+0.32%) | 1,902,271 |
| 24 May 2016 | CNY | 19.6154 | 19.6154 | 19.0462 | 19.1308 | 19.1308 | -0.5 (-2.55%) | 2,314,547 |
| 23 May 2016 | CNY | 19.3385 | 19.6692 | 19.2539 | 19.6308 | 19.6308 | +0.2 (+1.03%) | 2,528,776 |
| 20 May 2016 | CNY | 18.7539 | 19.5923 | 18.5154 | 19.4308 | 19.4308 | +0.454 (+2.39%) | 3,026,803 |
| 19 May 2016 | CNY | 18.9462 | 19.4231 | 18.8539 | 18.9769 | 18.9769 | +0.031 (+0.16%) | 2,143,013 |
| 18 May 2016 | CNY | 19.7692 | 19.8462 | 18.5462 | 18.9462 | 18.9462 | -1 (-5.01%) | 3,822,089 |
| 17 May 2016 | CNY | 19.8462 | 20.0846 | 19.7154 | 19.9462 | 19.9462 | +0.123 (+0.62%) | 2,980,923 |
| 16 May 2016 | CNY | 19.6 | 19.8385 | 19.3 | 19.8231 | 19.8231 | +0.215 (+1.10%) | 2,453,939 |
| 13 May 2016 | CNY | 19.7615 | 19.9231 | 19.4615 | 19.6077 | 19.6077 | -0.169 (-0.86%) | 2,549,964 |
| 12 May 2016 | CNY | 19.3846 | 19.8077 | 19.1154 | 19.7769 | 19.7769 | +0.092 (+0.47%) | 3,556,689 |
| 11 May 2016 | CNY | 20.3308 | 20.4231 | 19.6385 | 19.6846 | 19.6846 | -0.369 (-1.84%) | 3,629,553 |
| 10 May 2016 | CNY | 20.3615 | 20.5231 | 19.8539 | 20.0539 | 20.0539 | -0.223 (-1.10%) | 3,423,056 |
| 9 May 2016 | CNY | 21.5385 | 21.5385 | 20.1077 | 20.2769 | 20.2769 | -1.269 (-5.89%) | 6,396,786 |
| 6 May 2016 | CNY | 23.1539 | 23.3077 | 21.4692 | 21.5462 | 21.5462 | -1.692 (-7.28%) | 9,852,737 |
| 5 May 2016 | CNY | 22.7385 | 23.2615 | 22.6 | 23.2385 | 23.2385 | +0.523 (+2.30%) | 9,110,258 |
| 4 May 2016 | CNY | 22.7385 | 23.0539 | 22.5615 | 22.7154 | 22.7154 | -0.231 (-1.01%) | 5,361,484 |
| 3 May 2016 | CNY | 22.5 | 22.9692 | 21.9462 | 22.9462 | 22.9462 | +0.592 (+2.65%) | 7,007,470 |
| 29 Apr 2016 | CNY | 22.4231 | 22.7769 | 22.3154 | 22.3539 | 22.3539 | -0.162 (-0.72%) | 5,071,625 |
| 28 Apr 2016 | CNY | 22.5615 | 23.1539 | 22.0615 | 22.5154 | 22.5154 | -0.361 (-1.58%) | 8,429,882 |
| 27 Apr 2016 | CNY | 23.0769 | 23.2 | 22.7 | 22.8769 | 22.8769 | -0.792 (-3.35%) | 12,892,919 |
| 26 Apr 2016 | CNY | 21.5 | 23.8539 | 21.5 | 23.6692 | 23.6692 | +1.985 (+9.15%) | 18,465,868 |
| 25 Apr 2016 | CNY | 21.6846 | 21.9231 | 21.1539 | 21.6846 | 21.6846 | -0.008 (-0.04%) | 3,569,034 |
| 22 Apr 2016 | CNY | 21.3462 | 21.7692 | 21.3154 | 21.6923 | 21.6923 | +0.338 (+1.58%) | 4,142,403 |
| 21 Apr 2016 | CNY | 21.5385 | 22 | 21.3231 | 21.3539 | 21.3539 | -0.446 (-2.05%) | 4,649,771 |
| 20 Apr 2016 | CNY | 22.8308 | 23.3077 | 21.1539 | 21.8 | 21.8 | -1.2 (-5.22%) | 10,082,878 |
| 19 Apr 2016 | CNY | 22.2923 | 23.4231 | 22.0462 | 23 | 23 | +0.792 (+3.57%) | 7,367,249 |
