| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jun 2016 | CNY | 52.0714 | 52.4714 | 49.2857 | 50.9 | 50.9 | -1.186 (-2.28%) | 1,322,718 |
| 23 Jun 2016 | CNY | 53.0929 | 53.2143 | 51.6643 | 52.0857 | 52.0857 | -1.029 (-1.94%) | 1,619,714 |
| 22 Jun 2016 | CNY | 51.1071 | 53.2143 | 51.1071 | 53.1143 | 53.1143 | +1.521 (+2.95%) | 1,196,994 |
| 21 Jun 2016 | CNY | 53.2143 | 53.5714 | 51.4286 | 51.5929 | 51.5929 | -1.514 (-2.85%) | 1,898,309 |
| 20 Jun 2016 | CNY | 51.0143 | 54.9857 | 51.0143 | 53.1071 | 53.1071 | +2.1 (+4.12%) | 1,541,381 |
| 17 Jun 2016 | CNY | 50.6571 | 51.7429 | 50.6571 | 51.0071 | 51.0071 | +0.35 (+0.69%) | 938,723 |
| 16 Jun 2016 | CNY | 51.5214 | 51.7143 | 50.4143 | 50.6571 | 50.6571 | -0.864 (-1.68%) | 888,673 |
| 15 Jun 2016 | CNY | 48.4643 | 52 | 48 | 51.5214 | 51.5214 | +2.764 (+5.67%) | 1,385,112 |
| 14 Jun 2016 | CNY | 47.3929 | 49.6357 | 47.3929 | 48.7571 | 48.7571 | +0.686 (+1.43%) | 888,368 |
| 13 Jun 2016 | CNY | 49.65 | 50.7857 | 47.8643 | 48.0714 | 48.0714 | -2.893 (-5.68%) | 1,330,288 |
| 8 Jun 2016 | CNY | 52.3357 | 52.3357 | 50.85 | 50.9643 | 50.9643 | -1.593 (-3.03%) | 1,616,711 |
| 7 Jun 2016 | CNY | 51.4214 | 52.6571 | 50.4286 | 52.5571 | 52.5571 | +0.621 (+1.20%) | 2,190,906 |
| 6 Jun 2016 | CNY | 52.5 | 52.85 | 51.4929 | 51.9357 | 51.9357 | -0.379 (-0.72%) | 1,457,012 |
| 3 Jun 2016 | CNY | 52 | 54.3143 | 51.7143 | 52.3143 | 52.3143 | +0.321 (+0.62%) | 3,242,911 |
| 2 Jun 2016 | CNY | 51.8429 | 52.0714 | 50.9286 | 51.9929 | 51.9929 | -0.014 (-0.03%) | 1,538,458 |
| 1 Jun 2016 | CNY | 48.75 | 52.3786 | 48.75 | 52.0071 | 52.0071 | +3.05 (+6.23%) | 2,605,089 |
| 31 May 2016 | CNY | 46.3929 | 49.2 | 46.3929 | 48.9571 | 48.9571 | +2.564 (+5.53%) | 1,730,467 |
| 30 May 2016 | CNY | 46.6429 | 47.25 | 45.85 | 46.3929 | 46.3929 | -0.943 (-1.99%) | 476,890 |
| 27 May 2016 | CNY | 47.1071 | 47.75 | 46.8 | 47.3357 | 47.3357 | -0.079 (-0.17%) | 546,968 |
| 26 May 2016 | CNY | 47.1429 | 47.6071 | 45.3714 | 47.4143 | 47.4143 | -0.014 (-0.03%) | 750,215 |
| 25 May 2016 | CNY | 47.6143 | 48.1429 | 47.0071 | 47.4286 | 47.4286 | +0.421 (+0.90%) | 664,050 |
| 24 May 2016 | CNY | 47.6786 | 48.0571 | 46.8071 | 47.0071 | 47.0071 | -0.671 (-1.41%) | 570,458 |
| 23 May 2016 | CNY | 47.2071 | 48.1857 | 47.15 | 47.6786 | 47.6786 | +0.429 (+0.91%) | 971,068 |
| 20 May 2016 | CNY | 45.1429 | 47.3571 | 44.6429 | 47.25 | 47.25 | +1.564 (+3.42%) | 950,993 |
| 19 May 2016 | CNY | 45.1214 | 46.6429 | 45 | 45.6857 | 45.6857 | +0.564 (+1.25%) | 671,861 |
| 18 May 2016 | CNY | 46.8643 | 46.9786 | 44.9643 | 45.1214 | 45.1214 | -1.972 (-4.19%) | 718,403 |
| 17 May 2016 | CNY | 47.7714 | 47.7714 | 46.7857 | 47.0929 | 47.0929 | -0.743 (-1.55%) | 820,615 |
| 16 May 2016 | CNY | 45.9786 | 48.2143 | 45.4643 | 47.8357 | 47.8357 | +1.836 (+3.99%) | 1,422,677 |
| 13 May 2016 | CNY | 45 | 47.1429 | 45 | 46 | 46 | +0.829 (+1.83%) | 1,224,035 |
| 12 May 2016 | CNY | 44.9929 | 45.5714 | 43.2143 | 45.1714 | 45.1714 | -1.15 (-2.48%) | 1,050,088 |
