| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jun 2016 | CNY | 16.4506 | 17.5 | 16.3077 | 17.2308 | 17.2308 | +0.78 (+4.74%) | 5,403,465 |
| 22 Jun 2016 | CNY | 16.0989 | 16.4835 | 16.0549 | 16.4506 | 16.4506 | +0.324 (+2.01%) | 2,037,122 |
| 21 Jun 2016 | CNY | 16.3626 | 16.522 | 16.0824 | 16.1264 | 16.1264 | -0.082 (-0.51%) | 2,418,598 |
| 20 Jun 2016 | CNY | 16.1868 | 16.3077 | 16.044 | 16.2088 | 16.2088 | 0.0 (0.0%) | 2,157,611 |
| 17 Jun 2016 | CNY | 16.1319 | 16.4725 | 16.1319 | 16.2088 | 16.2088 | +0.06 (+0.37%) | 2,356,858 |
| 16 Jun 2016 | CNY | 16.544 | 16.8297 | 16.0604 | 16.1484 | 16.1484 | -0.379 (-2.29%) | 2,504,138 |
| 15 Jun 2016 | CNY | 15.9396 | 16.8407 | 15.9396 | 16.5275 | 16.5275 | +0.319 (+1.97%) | 1,806,417 |
| 14 Jun 2016 | CNY | 15.7253 | 16.3187 | 15.7033 | 16.2088 | 16.2088 | +0.225 (+1.41%) | 2,176,370 |
| 13 Jun 2016 | CNY | 17.0879 | 17.3022 | 15.9396 | 15.9835 | 15.9835 | -1.44 (-8.26%) | 1,906,655 |
| 8 Jun 2016 | CNY | 17.5879 | 17.5879 | 17.2912 | 17.4231 | 17.4231 | -0.17 (-0.97%) | 1,477,197 |
| 7 Jun 2016 | CNY | 17.4725 | 17.6099 | 17.1319 | 17.5934 | 17.5934 | +0.242 (+1.39%) | 2,385,375 |
| 6 Jun 2016 | CNY | 17.4066 | 17.5769 | 17.1703 | 17.3517 | 17.3517 | -0.132 (-0.75%) | 1,662,939 |
| 3 Jun 2016 | CNY | 17.1648 | 17.5934 | 17.011 | 17.4835 | 17.4835 | +0.319 (+1.86%) | 3,123,979 |
| 2 Jun 2016 | CNY | 17.044 | 17.1923 | 16.9231 | 17.1648 | 17.1648 | +0.049 (+0.29%) | 1,801,203 |
| 1 Jun 2016 | CNY | 17.1923 | 17.3297 | 17 | 17.1154 | 17.1154 | -0.077 (-0.45%) | 1,746,006 |
| 31 May 2016 | CNY | 16.6484 | 17.2528 | 16.5385 | 17.1923 | 17.1923 | +0.67 (+4.06%) | 3,055,698 |
| 30 May 2016 | CNY | 16.4286 | 16.7033 | 16.2198 | 16.522 | 16.522 | +0.011 (+0.07%) | 1,460,757 |
| 27 May 2016 | CNY | 16.4341 | 16.6209 | 16.3187 | 16.511 | 16.511 | +0.055 (+0.33%) | 1,452,638 |
| 26 May 2016 | CNY | 16.0714 | 16.4835 | 15.7418 | 16.456 | 16.456 | +0.247 (+1.53%) | 2,047,374 |
| 25 May 2016 | CNY | 16.4286 | 16.8407 | 16.1703 | 16.2088 | 16.2088 | -0.11 (-0.67%) | 2,771,283 |
| 24 May 2016 | CNY | 16.3571 | 16.3681 | 15.9835 | 16.3187 | 16.3187 | 0.0 (0.0%) | 2,005,594 |
| 23 May 2016 | CNY | 16.3462 | 16.3736 | 16.1593 | 16.3187 | 16.3187 | +0.17 (+1.05%) | 1,089,435 |
| 20 May 2016 | CNY | 15.9945 | 16.2088 | 15.8681 | 16.1484 | 16.1484 | +0.05 (+0.31%) | 1,328,680 |
| 19 May 2016 | CNY | 16.0824 | 16.4176 | 16.0275 | 16.0989 | 16.0989 | +0.017 (+0.10%) | 1,486,940 |
| 18 May 2016 | CNY | 16.478 | 16.6374 | 15.9341 | 16.0824 | 16.0824 | -0.483 (-2.92%) | 1,699,847 |
| 17 May 2016 | CNY | 16.7033 | 16.8956 | 16.5385 | 16.5659 | 16.5659 | -0.137 (-0.82%) | 1,924,753 |
| 16 May 2016 | CNY | 16.2088 | 16.8187 | 16.2088 | 16.7033 | 16.7033 | +0.154 (+0.93%) | 2,115,648 |
| 13 May 2016 | CNY | 16.478 | 16.9231 | 16.3462 | 16.5495 | 16.5495 | +0.011 (+0.07%) | 1,387,467 |
| 12 May 2016 | CNY | 16.6484 | 16.7637 | 15.7308 | 16.5385 | 16.5385 | -0.313 (-1.86%) | 1,669,902 |
| 11 May 2016 | CNY | 16.9231 | 17.1429 | 16.6758 | 16.8517 | 16.8517 | +0.148 (+0.89%) | 1,667,312 |
