| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jun 2016 | CNY | 65.3 | 67.3 | 64.34 | 66.68 | 66.68 | +0.74 (+1.12%) | 4,930,598 |
| 27 Jun 2016 | CNY | 61.19 | 67.1 | 61.05 | 65.94 | 65.94 | +4.71 (+7.69%) | 5,335,863 |
| 24 Jun 2016 | CNY | 60 | 63.17 | 57.63 | 61.23 | 61.23 | -0.98 (-1.58%) | 5,156,370 |
| 23 Jun 2016 | CNY | 62.73 | 64.9 | 61.8 | 62.21 | 62.21 | +1.07 (+1.75%) | 4,916,367 |
| 22 Jun 2016 | CNY | 59.25 | 61.6 | 58.71 | 61.14 | 61.14 | +0.97 (+1.61%) | 4,261,453 |
| 21 Jun 2016 | CNY | 60.88 | 63.55 | 58.8 | 60.17 | 60.17 | -0.49 (-0.81%) | 6,007,916 |
| 20 Jun 2016 | CNY | 59 | 63.56 | 56.89 | 60.66 | 60.66 | +1.31 (+2.21%) | 7,376,789 |
| 17 Jun 2016 | CNY | 53.93 | 59.35 | 53.93 | 59.35 | 59.35 | +5.4 (+10.01%) | 6,882,369 |
| 16 Jun 2016 | CNY | 53.5 | 55.87 | 52.9 | 53.95 | 53.95 | +0.98 (+1.85%) | 3,375,155 |
| 15 Jun 2016 | CNY | 49.3 | 54.88 | 49.01 | 52.97 | 52.97 | +2.99 (+5.98%) | 3,992,252 |
| 14 Jun 2016 | CNY | 48.8 | 50.9 | 48.5 | 49.98 | 49.98 | +0.59 (+1.19%) | 2,619,212 |
| 13 Jun 2016 | CNY | 52.7 | 53.44 | 49.39 | 49.39 | 49.39 | -5.49 (-10.00%) | 4,694,110 |
| 8 Jun 2016 | CNY | 57 | 57 | 54.81 | 54.88 | 54.88 | -2.81 (-4.87%) | 4,227,194 |
| 7 Jun 2016 | CNY | 54.5 | 58.49 | 54.31 | 57.69 | 57.69 | +3.02 (+5.52%) | 5,367,681 |
| 6 Jun 2016 | CNY | 54.08 | 55.79 | 53.35 | 54.67 | 54.67 | +0.33 (+0.61%) | 3,552,749 |
| 3 Jun 2016 | CNY | 55.88 | 57.5 | 54.28 | 54.34 | 54.34 | -1.65 (-2.95%) | 5,406,740 |
| 2 Jun 2016 | CNY | 52.88 | 57.58 | 52.81 | 55.99 | 55.99 | +2.69 (+5.05%) | 6,209,163 |
| 1 Jun 2016 | CNY | 51.7 | 56.5 | 51.7 | 53.3 | 53.3 | +0.93 (+1.78%) | 6,271,219 |
| 31 May 2016 | CNY | 49.6 | 53.58 | 49.42 | 52.37 | 52.37 | +2.7 (+5.44%) | 5,962,306 |
| 30 May 2016 | CNY | 48.99 | 51.55 | 47.72 | 49.67 | 49.67 | -0.02 (-0.04%) | 4,369,032 |
| 27 May 2016 | CNY | 50.94 | 52.59 | 49.63 | 49.69 | 49.69 | -2.08 (-4.02%) | 6,696,288 |
| 26 May 2016 | CNY | 48.61 | 51.89 | 46.83 | 51.77 | 51.77 | +2.34 (+4.73%) | 7,634,487 |
| 25 May 2016 | CNY | 47.71 | 51.8 | 47.42 | 49.43 | 49.43 | +2.12 (+4.48%) | 8,368,609 |
| 24 May 2016 | CNY | 48.43 | 48.89 | 46.83 | 47.31 | 47.31 | -2.17 (-4.39%) | 6,130,501 |
| 23 May 2016 | CNY | 45.7 | 50.77 | 45.6 | 49.48 | 49.48 | +3.33 (+7.22%) | 9,348,742 |
| 20 May 2016 | CNY | 42.9 | 46.6 | 42.5 | 46.15 | 46.15 | +2.14 (+4.86%) | 7,193,894 |
| 19 May 2016 | CNY | 44.91 | 45.4 | 43.11 | 44.01 | 44.01 | -0.68 (-1.52%) | 6,148,926 |
| 18 May 2016 | CNY | 47 | 47 | 44.27 | 44.69 | 44.69 | -4.5 (-9.15%) | 9,508,094 |
| 17 May 2016 | CNY | 45.28 | 49.19 | 45.28 | 49.19 | 49.19 | +4.47 (+10.00%) | 7,843,527 |
| 16 May 2016 | CNY | 47.3 | 47.49 | 43.11 | 44.72 | 44.72 | +0.81 (+1.84%) | 11,586,805 |
