| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jun 2016 | CNY | 25.1633 | 26.148 | 24.5306 | 24.8061 | 24.8061 | -0.582 (-2.29%) | 15,989,323 |
| 22 Jun 2016 | CNY | 25.2194 | 25.7653 | 23.9847 | 25.3878 | 25.3878 | -0.378 (-1.47%) | 23,268,822 |
| 21 Jun 2016 | CNY | 25.051 | 26.7806 | 25 | 25.7653 | 25.7653 | +0.679 (+2.71%) | 29,162,971 |
| 20 Jun 2016 | CNY | 25.4592 | 27.3469 | 25.0204 | 25.0867 | 25.0867 | +0.133 (+0.53%) | 36,738,826 |
| 17 Jun 2016 | CNY | 22.7041 | 24.9541 | 22.4643 | 24.9541 | 24.9541 | +2.27 (+10.01%) | 29,828,947 |
| 16 Jun 2016 | CNY | 22.4235 | 23.6786 | 22.1122 | 22.6837 | 22.6837 | +0.709 (+3.23%) | 27,316,523 |
| 15 Jun 2016 | CNY | 19.4439 | 21.9745 | 19.3878 | 21.9745 | 21.9745 | +2 (+10.01%) | 21,518,530 |
| 14 Jun 2016 | CNY | 19.398 | 20.8163 | 19.0867 | 19.9745 | 19.9745 | -0.485 (-2.37%) | 18,152,377 |
| 13 Jun 2016 | CNY | 21.7347 | 21.7755 | 20.4592 | 20.4592 | 20.4592 | -2.27 (-9.99%) | 19,246,598 |
| 8 Jun 2016 | CNY | 21.8725 | 24.3214 | 21.6837 | 22.7296 | 22.7296 | +0.301 (+1.34%) | 30,341,090 |
| 7 Jun 2016 | CNY | 20.4082 | 22.4286 | 20.3878 | 22.4286 | 22.4286 | +2.041 (+10.01%) | 24,521,030 |
| 6 Jun 2016 | CNY | 21.0204 | 21.0612 | 20.1531 | 20.3878 | 20.3878 | -0.26 (-1.26%) | 16,747,312 |
| 3 Jun 2016 | CNY | 20.0357 | 21.8776 | 19.9082 | 20.648 | 20.648 | +0.74 (+3.72%) | 32,778,934 |
| 2 Jun 2016 | CNY | 17.7551 | 19.9082 | 17.6531 | 19.9082 | 19.9082 | +1.811 (+10.01%) | 24,147,135 |
| 1 Jun 2016 | CNY | 17.3367 | 18.5765 | 17.051 | 18.0969 | 18.0969 | +1.092 (+6.42%) | 20,285,606 |
| 31 May 2016 | CNY | 16.4745 | 17.0918 | 16.2653 | 17.0051 | 17.0051 | +0.821 (+5.08%) | 15,816,417 |
| 30 May 2016 | CNY | 16.1327 | 16.4643 | 15.8112 | 16.1837 | 16.1837 | -0.281 (-1.70%) | 9,267,293 |
| 27 May 2016 | CNY | 16.2194 | 16.9898 | 16.102 | 16.4643 | 16.4643 | +0.189 (+1.16%) | 14,470,662 |
| 26 May 2016 | CNY | 16.3265 | 16.4388 | 15.1122 | 16.2755 | 16.2755 | -0.204 (-1.24%) | 13,494,286 |
| 25 May 2016 | CNY | 16.1276 | 16.7347 | 16.1225 | 16.4796 | 16.4796 | +0.214 (+1.32%) | 16,209,915 |
| 24 May 2016 | CNY | 15.8929 | 16.8316 | 15.8929 | 16.2653 | 16.2653 | +0.704 (+4.52%) | 19,018,001 |
| 23 May 2016 | CNY | 15.2551 | 15.8112 | 15.102 | 15.5612 | 15.5612 | +0.52 (+3.46%) | 14,666,350 |
| 20 May 2016 | CNY | 14.6071 | 15.0918 | 14.3316 | 15.0408 | 15.0408 | +0.128 (+0.85%) | 11,255,017 |
| 19 May 2016 | CNY | 14.8163 | 15.4082 | 14.8112 | 14.9133 | 14.9133 | +0.102 (+0.69%) | 13,296,353 |
| 18 May 2016 | CNY | 15.8622 | 15.8929 | 14.6429 | 14.8112 | 14.8112 | -1.459 (-8.97%) | 21,060,484 |
| 17 May 2016 | CNY | 16.5306 | 16.9745 | 16.1735 | 16.2704 | 16.2704 | -0.857 (-5.00%) | 21,609,934 |
| 16 May 2016 | CNY | 16.0561 | 17.8571 | 16.0561 | 17.1276 | 17.1276 | -0.714 (-4.00%) | 27,197,842 |
| 13 May 2016 | CNY | 17.8418 | 17.8418 | 17.8418 | 17.8418 | 17.8418 | -1.985 (-10.01%) | 2,421,972 |
| 10 May 2016 | CNY | 18.0357 | 19.8265 | 18.0102 | 19.8265 | 19.8265 | +1.801 (+9.99%) | 18,533,711 |
| 9 May 2016 | CNY | 17.9745 | 18.301 | 17.398 | 18.0255 | 18.0255 | -0.352 (-1.92%) | 9,600,387 |
