| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2016 | CNY | 30.62 | 32.2 | 29.18 | 30.67 | 23.5923 | -0.54 (-1.73%) | 32,676,796 |
| 17 May 2016 | CNY | 32.15 | 34 | 30.77 | 31.21 | 24.0077 | +0.21 (+0.68%) | 41,047,177 |
| 16 May 2016 | CNY | 27.6 | 31 | 27.43 | 31 | 23.8462 | +2.82 (+10.01%) | 28,043,752 |
| 13 May 2016 | CNY | 26.41 | 28.18 | 26 | 28.18 | 21.6769 | +2.56 (+9.99%) | 36,565,772 |
| 12 May 2016 | CNY | 23.5 | 25.66 | 23.42 | 25.62 | 19.7077 | +1.35 (+5.56%) | 23,589,171 |
| 11 May 2016 | CNY | 25.49 | 25.76 | 24.19 | 24.27 | 18.6692 | -0.4 (-1.62%) | 15,874,894 |
| 10 May 2016 | CNY | 23.8 | 25.5 | 22.02 | 24.67 | 18.9769 | +0.41 (+1.69%) | 20,741,220 |
| 9 May 2016 | CNY | 22.66 | 24.98 | 22.55 | 24.26 | 18.6615 | +0.9 (+3.85%) | 29,212,769 |
| 6 May 2016 | CNY | 23.55 | 24.59 | 23.34 | 23.36 | 17.9692 | +0.09 (+0.39%) | 29,749,881 |
| 5 May 2016 | CNY | 21.5 | 23.61 | 21.36 | 23.27 | 17.9 | +1.74 (+8.08%) | 20,413,022 |
| 4 May 2016 | CNY | 20.55 | 22.51 | 20.4 | 21.53 | 16.5615 | +0.96 (+4.67%) | 13,437,708 |
| 3 May 2016 | CNY | 19.58 | 20.76 | 19.52 | 20.57 | 15.8231 | +1.09 (+5.60%) | 7,089,544 |
| 29 Apr 2016 | CNY | 19.2 | 19.89 | 19 | 19.48 | 14.9846 | +0.31 (+1.62%) | 5,009,724 |
| 28 Apr 2016 | CNY | 19.87 | 19.87 | 18.83 | 19.17 | 14.7462 | -0.52 (-2.64%) | 4,792,803 |
| 27 Apr 2016 | CNY | 19.76 | 19.84 | 19.33 | 19.69 | 15.1462 | +0.05 (+0.25%) | 4,277,783 |
| 26 Apr 2016 | CNY | 19.21 | 19.65 | 19.17 | 19.64 | 15.1077 | +0.17 (+0.87%) | 4,002,874 |
| 25 Apr 2016 | CNY | 19.57 | 19.68 | 19.14 | 19.47 | 14.9769 | +0.03 (+0.15%) | 4,491,182 |
| 22 Apr 2016 | CNY | 19.2 | 19.62 | 19 | 19.44 | 14.9538 | -0.49 (-2.46%) | 7,519,943 |
| 21 Apr 2016 | CNY | 19.8 | 20.68 | 19.26 | 19.93 | 15.3308 | +0.13 (+0.66%) | 8,695,919 |
| 20 Apr 2016 | CNY | 21.47 | 21.76 | 19.06 | 19.8 | 15.2308 | -1.36 (-6.43%) | 10,558,309 |
| 19 Apr 2016 | CNY | 21 | 21.36 | 20.78 | 21.16 | 16.2769 | +0.16 (+0.76%) | 6,567,885 |
| 18 Apr 2016 | CNY | 21.5 | 21.51 | 20.76 | 21 | 16.1538 | -0.92 (-4.20%) | 8,326,956 |
| 15 Apr 2016 | CNY | 22.08 | 22.4 | 21.4 | 21.92 | 16.8615 | -0.37 (-1.66%) | 9,072,324 |
| 14 Apr 2016 | CNY | 22.55 | 23.16 | 22.22 | 22.29 | 17.1462 | -0.55 (-2.41%) | 14,330,885 |
| 13 Apr 2016 | CNY | 21.85 | 23.36 | 21.85 | 22.84 | 17.5692 | +1.6 (+7.53%) | 23,906,476 |
| 12 Apr 2016 | CNY | 21.19 | 21.49 | 20.73 | 21.24 | 16.3385 | -0.28 (-1.30%) | 7,166,946 |
| 11 Apr 2016 | CNY | 21.51 | 22.3 | 21.45 | 21.52 | 16.5538 | +0.01 (+0.05%) | 8,268,469 |
| 8 Apr 2016 | CNY | 21.25 | 22.43 | 21.03 | 21.51 | 16.5462 | 0.0 (0.0%) | 8,543,977 |
| 7 Apr 2016 | CNY | 21.8 | 22.28 | 21.38 | 21.51 | 16.5462 | -0.77 (-3.46%) | 10,396,446 |
| 6 Apr 2016 | CNY | 22.4 | 22.7 | 22.01 | 22.28 | 17.1385 | -0.57 (-2.49%) | 13,859,571 |
