| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2016 | CNY | 17.033 | 18.315 | 16.9414 | 17.9762 | 17.9762 | +1.001 (+5.90%) | 13,963,759 |
| 30 May 2016 | CNY | 16.2088 | 17.3535 | 16.2088 | 16.975 | 16.975 | +0.064 (+0.38%) | 9,947,718 |
| 27 May 2016 | CNY | 17.2466 | 17.8541 | 16.8437 | 16.9109 | 16.9109 | -0.485 (-2.79%) | 13,510,669 |
| 26 May 2016 | CNY | 16.5293 | 17.7656 | 15.9097 | 17.3962 | 17.3962 | +0.54 (+3.21%) | 15,192,299 |
| 25 May 2016 | CNY | 16.3919 | 17.0147 | 16.1966 | 16.8559 | 16.8559 | +0.787 (+4.90%) | 16,864,356 |
| 24 May 2016 | CNY | 16.4835 | 16.5598 | 15.7601 | 16.0684 | 16.0684 | -0.577 (-3.47%) | 13,027,973 |
| 23 May 2016 | CNY | 15.409 | 16.6453 | 15.3419 | 16.6453 | 16.6453 | +1.514 (+10.01%) | 17,849,112 |
| 20 May 2016 | CNY | 14.3712 | 15.1374 | 14.2918 | 15.1313 | 15.1313 | +0.476 (+3.25%) | 8,679,513 |
| 19 May 2016 | CNY | 14.6551 | 15.1587 | 14.6154 | 14.6551 | 14.6551 | -0.055 (-0.37%) | 6,907,072 |
| 18 May 2016 | CNY | 15.7296 | 15.8639 | 14.5482 | 14.71 | 14.71 | -1.456 (-9.01%) | 10,692,900 |
| 17 May 2016 | CNY | 16.2057 | 16.63 | 16.1477 | 16.1661 | 16.1661 | +0.003 (+0.02%) | 8,047,343 |
| 16 May 2016 | CNY | 16.0867 | 16.1722 | 15.58 | 16.163 | 16.163 | -0.015 (-0.09%) | 7,387,491 |
| 13 May 2016 | CNY | 15.9829 | 16.7491 | 15.812 | 16.1783 | 16.1783 | +0.07 (+0.44%) | 9,763,600 |
| 12 May 2016 | CNY | 15.3633 | 16.1416 | 15.2686 | 16.1081 | 16.1081 | +0.269 (+1.70%) | 9,152,328 |
| 11 May 2016 | CNY | 17.0269 | 17.149 | 15.812 | 15.8394 | 15.8394 | -1.044 (-6.18%) | 10,967,625 |
| 10 May 2016 | CNY | 16.6972 | 17.384 | 16.6972 | 16.8834 | 16.8834 | +0.101 (+0.60%) | 10,280,346 |
| 9 May 2016 | CNY | 18.0098 | 18.1044 | 16.7644 | 16.7827 | 16.7827 | -1.844 (-9.90%) | 14,680,188 |
| 6 May 2016 | CNY | 19.6886 | 19.8535 | 18.5592 | 18.6264 | 18.6264 | -1.016 (-5.17%) | 17,699,477 |
| 5 May 2016 | CNY | 19.9939 | 20.0122 | 19.3987 | 19.6429 | 19.6429 | -0.65 (-3.20%) | 20,686,822 |
| 4 May 2016 | CNY | 19.6886 | 20.9554 | 19.6886 | 20.293 | 20.293 | +0.351 (+1.76%) | 30,381,047 |
| 3 May 2016 | CNY | 21.2149 | 21.7033 | 19.536 | 19.942 | 19.942 | -0.543 (-2.65%) | 36,036,674 |
| 29 Apr 2016 | CNY | 20.4854 | 20.4854 | 19.8962 | 20.4854 | 20.4854 | +1.862 (+10.00%) | 26,747,413 |
| 28 Apr 2016 | CNY | 18.6233 | 18.6233 | 18.6233 | 18.6233 | 18.6233 | +1.694 (+10.01%) | 2,096,535 |
| 27 Apr 2016 | CNY | 16.9292 | 16.9292 | 16.9292 | 16.9292 | 16.9292 | +1.538 (+10.00%) | 423,599 |
| 26 Apr 2016 | CNY | 15.3907 | 15.3907 | 15.3907 | 15.3907 | 15.3907 | +1.398 (+9.99%) | 1,074,308 |
| 25 Apr 2016 | CNY | 13.9927 | 13.9927 | 13.9927 | 13.9927 | 13.9927 | +1.273 (+10.01%) | 705,250 |
| 22 Apr 2016 | CNY | 12.7198 | 12.7198 | 12.7198 | 12.7198 | 12.7198 | +1.157 (+10.01%) | 240,196 |
| 21 Apr 2016 | CNY | 11.5629 | 11.5629 | 11.5629 | 11.5629 | 11.5629 | +1.05 (+9.99%) | 114,876 |
| 20 Apr 2016 | CNY | 10.5128 | 10.5128 | 10.5128 | 10.5128 | 10.5128 | +0.955 (+10.00%) | 123,691 |
| 19 Apr 2016 | CNY | 9.5574 | 9.5574 | 9.5574 | 9.5574 | 9.5574 | +0.87 (+10.01%) | 47,665 |
