| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jun 2016 | CNY | 27.94 | 29.8 | 27.65 | 27.88 | 27.88 | -0.9 (-3.13%) | 14,010,713 |
| 8 Jun 2016 | CNY | 27.55 | 29.99 | 27.55 | 28.78 | 28.78 | +1.47 (+5.38%) | 15,434,099 |
| 7 Jun 2016 | CNY | 27 | 27.48 | 26.68 | 27.31 | 27.31 | +0.13 (+0.48%) | 7,353,855 |
| 6 Jun 2016 | CNY | 26.65 | 27.49 | 26.53 | 27.18 | 27.18 | +0.36 (+1.34%) | 7,584,833 |
| 3 Jun 2016 | CNY | 27.58 | 27.58 | 26.72 | 26.82 | 26.82 | -0.37 (-1.36%) | 7,810,428 |
| 2 Jun 2016 | CNY | 27.12 | 27.68 | 26.7 | 27.19 | 27.19 | -0.25 (-0.91%) | 10,658,766 |
| 1 Jun 2016 | CNY | 27.12 | 27.78 | 26.82 | 27.44 | 27.44 | +0.02 (+0.07%) | 13,128,302 |
| 31 May 2016 | CNY | 26.5 | 27.58 | 26.1 | 27.42 | 27.42 | +0.97 (+3.67%) | 15,679,213 |
| 30 May 2016 | CNY | 25.43 | 26.94 | 24.92 | 26.45 | 26.45 | +1.3 (+5.17%) | 13,418,087 |
| 27 May 2016 | CNY | 24.99 | 25.8 | 24.7 | 25.15 | 25.15 | -0.22 (-0.87%) | 9,894,468 |
| 26 May 2016 | CNY | 25.38 | 25.5 | 24.01 | 25.37 | 25.37 | -0.91 (-3.46%) | 10,981,404 |
| 25 May 2016 | CNY | 25.91 | 27.85 | 25.89 | 26.28 | 26.28 | +0.73 (+2.86%) | 12,756,219 |
| 24 May 2016 | CNY | 26.55 | 27.34 | 25.5 | 25.55 | 25.55 | -2.78 (-9.81%) | 15,975,102 |
| 23 May 2016 | CNY | 26.76 | 29.28 | 26.35 | 28.33 | 28.33 | -38.95 (-57.89%) | 7,437,764 |
| 23 May 2016 |
|
|||||||
| 20 May 2016 | CNY | 25.992 | 27.028 | 25.204 | 26.912 | 26.912 | +0.92 (+3.54%) | 15,672,760 |
| 19 May 2016 | CNY | 23.984 | 25.992 | 23.96 | 25.992 | 25.992 | +2.364 (+10.01%) | 15,944,832 |
| 18 May 2016 | CNY | 23.6 | 24.1 | 22.956 | 23.628 | 23.628 | -0.492 (-2.04%) | 6,557,707 |
| 17 May 2016 | CNY | 24.8 | 25.556 | 24.004 | 24.12 | 24.12 | -0.336 (-1.37%) | 9,680,955 |
| 16 May 2016 | CNY | 22.008 | 24.456 | 21.8 | 24.456 | 24.456 | +2.224 (+10.00%) | 10,223,080 |
| 13 May 2016 | CNY | 22.22 | 22.56 | 21.9 | 22.232 | 22.232 | +0.012 (+0.05%) | 3,075,180 |
| 12 May 2016 | CNY | 22.324 | 22.48 | 21.204 | 22.22 | 22.22 | -0.316 (-1.40%) | 3,883,415 |
| 11 May 2016 | CNY | 23.108 | 23.2 | 22.196 | 22.536 | 22.536 | -0.412 (-1.80%) | 4,219,665 |
| 10 May 2016 | CNY | 22.76 | 23.156 | 22.012 | 22.948 | 22.948 | -0.296 (-1.27%) | 4,992,325 |
| 9 May 2016 | CNY | 23.4 | 23.556 | 22.36 | 23.244 | 23.244 | +0.172 (+0.75%) | 7,048,797 |
| 6 May 2016 | CNY | 23.672 | 24.552 | 22.88 | 23.072 | 23.072 | -0.62 (-2.62%) | 12,492,347 |
| 5 May 2016 | CNY | 23.356 | 23.8 | 22.816 | 23.692 | 23.692 | +0.864 (+3.78%) | 10,982,642 |
| 4 May 2016 | CNY | 22.052 | 24.2 | 22.052 | 22.828 | 22.828 | +0.776 (+3.52%) | 10,405,757 |
| 3 May 2016 | CNY | 20.32 | 22.052 | 20.044 | 22.052 | 22.052 | +2.004 (+10.00%) | 7,732,712 |
| 29 Apr 2016 | CNY | 20.2 | 20.6 | 20.02 | 20.048 | 20.048 | -0.268 (-1.32%) | 3,133,212 |
| 28 Apr 2016 | CNY | 20.596 | 20.748 | 19.796 | 20.316 | 20.316 | -0.476 (-2.29%) | 6,039,402 |
