| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jun 2016 | CNY | 15.09 | 15.26 | 14.8 | 15.22 | 15.22 | +0.14 (+0.93%) | 5,510,534 |
| 3 Jun 2016 | CNY | 15.3 | 15.33 | 15 | 15.08 | 15.08 | -0.25 (-1.63%) | 7,078,535 |
| 2 Jun 2016 | CNY | 15.32 | 15.6 | 15.04 | 15.33 | 15.33 | -0.08 (-0.52%) | 7,778,457 |
| 1 Jun 2016 | CNY | 14.9 | 15.89 | 14.79 | 15.41 | 15.41 | +0.41 (+2.73%) | 12,265,989 |
| 31 May 2016 | CNY | 14.45 | 15.16 | 14.41 | 15 | 15 | +0.55 (+3.81%) | 10,467,836 |
| 30 May 2016 | CNY | 14.12 | 14.78 | 13.78 | 14.45 | 14.45 | +0.18 (+1.26%) | 7,935,411 |
| 27 May 2016 | CNY | 14.09 | 14.85 | 14.05 | 14.27 | 14.27 | -0.03 (-0.21%) | 10,431,884 |
| 26 May 2016 | CNY | 14.52 | 14.53 | 13.74 | 14.3 | 14.3 | -0.24 (-1.65%) | 12,519,886 |
| 25 May 2016 | CNY | 13.35 | 14.54 | 13.35 | 14.54 | 14.54 | +1.32 (+9.98%) | 9,489,940 |
| 24 May 2016 | CNY | 13.41 | 13.41 | 13.06 | 13.22 | 13.22 | -0.19 (-1.42%) | 2,289,357 |
| 23 May 2016 | CNY | 13.32 | 13.6 | 13.27 | 13.41 | 13.41 | +0.14 (+1.06%) | 3,122,360 |
| 20 May 2016 | CNY | 12.92 | 13.29 | 12.88 | 13.27 | 13.27 | +0.15 (+1.14%) | 2,379,172 |
| 19 May 2016 | CNY | 12.88 | 13.3 | 12.85 | 13.12 | 13.12 | +0.25 (+1.94%) | 3,889,301 |
| 18 May 2016 | CNY | 13.16 | 13.22 | 12.63 | 12.87 | 12.87 | -0.48 (-3.60%) | 3,422,785 |
| 17 May 2016 | CNY | 13.41 | 13.62 | 13.22 | 13.35 | 13.35 | -0.11 (-0.82%) | 2,955,033 |
| 16 May 2016 | CNY | 13.07 | 13.47 | 12.95 | 13.46 | 13.46 | +0.39 (+2.98%) | 3,371,563 |
| 13 May 2016 | CNY | 13 | 13.27 | 12.9 | 13.07 | 13.07 | -0.02 (-0.15%) | 2,333,234 |
| 12 May 2016 | CNY | 13.1 | 13.13 | 12.65 | 13.09 | 13.09 | 0.0 (0.0%) | 3,364,953 |
| 11 May 2016 | CNY | 13.3 | 13.41 | 13.07 | 13.09 | 13.09 | -0.19 (-1.43%) | 3,063,195 |
| 10 May 2016 | CNY | 13.16 | 13.31 | 13 | 13.28 | 13.28 | +0.15 (+1.14%) | 2,981,705 |
| 9 May 2016 | CNY | 13.65 | 13.73 | 13.02 | 13.13 | 13.13 | -0.8 (-5.74%) | 4,512,361 |
| 6 May 2016 | CNY | 14.77 | 14.85 | 13.88 | 13.93 | 13.93 | -0.83 (-5.62%) | 7,376,908 |
| 5 May 2016 | CNY | 14.59 | 14.9 | 14.59 | 14.76 | 14.76 | +0.17 (+1.17%) | 4,307,166 |
| 4 May 2016 | CNY | 14.5 | 14.86 | 14.4 | 14.59 | 14.59 | -0.01 (-0.07%) | 5,567,640 |
| 3 May 2016 | CNY | 14.08 | 14.62 | 13 | 14.6 | 14.6 | +0.61 (+4.36%) | 5,434,348 |
| 29 Apr 2016 | CNY | 14.05 | 14.25 | 13.9 | 13.99 | 13.99 | -0.14 (-0.99%) | 2,493,952 |
| 28 Apr 2016 | CNY | 14.29 | 14.29 | 13.75 | 14.13 | 14.13 | -0.06 (-0.42%) | 3,435,161 |
| 27 Apr 2016 | CNY | 14.31 | 14.48 | 14.15 | 14.19 | 14.19 | -0.14 (-0.98%) | 4,545,301 |
| 26 Apr 2016 | CNY | 13.74 | 14.36 | 13.73 | 14.33 | 14.33 | +0.49 (+3.54%) | 4,115,466 |
| 25 Apr 2016 | CNY | 13.88 | 14 | 13.52 | 13.84 | 13.84 | -0.2 (-1.42%) | 3,059,081 |
