| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jun 2016 | CNY | 19.1071 | 19.3929 | 18.8786 | 19.2857 | 19.2857 | +0.143 (+0.75%) | 4,968,348 |
| 22 Jun 2016 | CNY | 18.7071 | 19.2286 | 18.6643 | 19.1429 | 19.1429 | +0.343 (+1.82%) | 3,383,983 |
| 21 Jun 2016 | CNY | 19.2 | 19.4286 | 18.7071 | 18.8 | 18.8 | -0.4 (-2.08%) | 4,820,537 |
| 20 Jun 2016 | CNY | 19.1429 | 19.2857 | 18.5857 | 19.2 | 19.2 | -0.021 (-0.11%) | 4,696,325 |
| 17 Jun 2016 | CNY | 19.1714 | 19.5571 | 19.1286 | 19.2214 | 19.2214 | +0.193 (+1.01%) | 5,624,959 |
| 16 Jun 2016 | CNY | 18.9571 | 19.4 | 18.9143 | 19.0286 | 19.0286 | +0.036 (+0.19%) | 8,674,093 |
| 15 Jun 2016 | CNY | 18.1643 | 19.2429 | 18.1429 | 18.9929 | 18.9929 | +0.629 (+3.42%) | 7,053,009 |
| 14 Jun 2016 | CNY | 18.3643 | 18.6714 | 18.0571 | 18.3643 | 18.3643 | -0.179 (-0.96%) | 4,919,859 |
| 13 Jun 2016 | CNY | 19.2857 | 19.7143 | 18.4143 | 18.5429 | 18.5429 | -1.171 (-5.94%) | 7,504,264 |
| 8 Jun 2016 | CNY | 20.0357 | 20.0357 | 19.3571 | 19.7143 | 19.7143 | -0.379 (-1.88%) | 6,622,845 |
| 7 Jun 2016 | CNY | 20.1429 | 20.2143 | 19.75 | 20.0929 | 20.0929 | -0.329 (-1.61%) | 6,688,683 |
| 6 Jun 2016 | CNY | 19.8714 | 21.0714 | 19.8571 | 20.4214 | 20.4214 | +0.707 (+3.59%) | 10,630,449 |
| 3 Jun 2016 | CNY | 19.7286 | 19.9286 | 19.5214 | 19.7143 | 19.7143 | +0.007 (+0.04%) | 6,953,835 |
| 2 Jun 2016 | CNY | 19.1429 | 20 | 19 | 19.7071 | 19.7071 | +0.543 (+2.83%) | 9,920,559 |
| 1 Jun 2016 | CNY | 19.1071 | 19.4643 | 18.9429 | 19.1643 | 19.1643 | +0.1 (+0.52%) | 9,847,903 |
| 31 May 2016 | CNY | 18.1071 | 19.2357 | 18.1071 | 19.0643 | 19.0643 | +1.029 (+5.70%) | 13,029,557 |
| 30 May 2016 | CNY | 18.2143 | 18.4714 | 17.7786 | 18.0357 | 18.0357 | -0.407 (-2.21%) | 6,287,503 |
| 27 May 2016 | CNY | 18.3571 | 18.75 | 18.2786 | 18.4429 | 18.4429 | -0.014 (-0.08%) | 8,029,347 |
| 26 May 2016 | CNY | 18.5714 | 18.7071 | 17.9929 | 18.4571 | 18.4571 | -0.186 (-1.00%) | 11,505,531 |
| 25 May 2016 | CNY | 20.4 | 20.4 | 18.6 | 18.6429 | 18.6429 | -1.85 (-9.03%) | 18,225,263 |
| 24 May 2016 | CNY | 21.0714 | 21.0714 | 20.3143 | 20.4929 | 20.4929 | -0.643 (-3.04%) | 7,334,448 |
| 23 May 2016 | CNY | 20.9857 | 21.5714 | 20.7857 | 21.1357 | 21.1357 | +0.043 (+0.20%) | 9,337,539 |
| 20 May 2016 | CNY | 20.3929 | 21.1429 | 20.2929 | 21.0929 | 21.0929 | +0.25 (+1.20%) | 6,458,722 |
| 19 May 2016 | CNY | 20.8786 | 21.2 | 20.6286 | 20.8429 | 20.8429 | -0.171 (-0.82%) | 6,494,399 |
| 18 May 2016 | CNY | 21.4286 | 21.8929 | 20.3571 | 21.0143 | 21.0143 | -0.407 (-1.90%) | 10,798,652 |
| 17 May 2016 | CNY | 22.15 | 22.2714 | 21.1857 | 21.4214 | 21.4214 | -0.836 (-3.75%) | 9,216,883 |
| 16 May 2016 | CNY | 22.2214 | 22.5 | 21.3286 | 22.2571 | 22.2571 | +0.114 (+0.52%) | 8,522,078 |
| 13 May 2016 | CNY | 22.5143 | 23.0714 | 21.6643 | 22.1429 | 22.1429 | -0.357 (-1.59%) | 9,071,112 |
| 12 May 2016 | CNY | 22.8214 | 23.25 | 21.3571 | 22.5 | 22.5 | -0.743 (-3.20%) | 11,162,834 |
| 11 May 2016 | CNY | 21.2143 | 23.4286 | 21.0714 | 23.2429 | 23.2429 | +1.9 (+8.90%) | 16,278,208 |
