| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jun 2016 | CNY | 13.36 | 13.57 | 13.08 | 13.47 | 13.47 | +0.24 (+1.81%) | 6,126,075 |
| 20 Jun 2016 | CNY | 13.21 | 13.32 | 12.91 | 13.23 | 13.23 | -0.1 (-0.75%) | 3,333,804 |
| 17 Jun 2016 | CNY | 12.94 | 13.6 | 12.94 | 13.33 | 13.33 | +0.52 (+4.06%) | 6,480,227 |
| 16 Jun 2016 | CNY | 13.05 | 13.11 | 12.79 | 12.81 | 12.81 | -0.18 (-1.39%) | 3,157,920 |
| 15 Jun 2016 | CNY | 12.47 | 13.18 | 12.41 | 12.99 | 12.99 | +0.34 (+2.69%) | 4,093,945 |
| 14 Jun 2016 | CNY | 12.5 | 12.78 | 12.36 | 12.65 | 12.65 | -0.02 (-0.16%) | 3,384,433 |
| 13 Jun 2016 | CNY | 13.44 | 13.46 | 12.64 | 12.67 | 12.67 | -0.97 (-7.11%) | 4,804,710 |
| 8 Jun 2016 | CNY | 13.71 | 13.79 | 13.43 | 13.64 | 13.64 | -0.03 (-0.22%) | 4,553,741 |
| 7 Jun 2016 | CNY | 13.77 | 13.95 | 13.57 | 13.67 | 13.67 | -0.19 (-1.37%) | 4,744,539 |
| 6 Jun 2016 | CNY | 14.2 | 14.25 | 13.77 | 13.86 | 13.86 | -0.22 (-1.56%) | 4,984,964 |
| 3 Jun 2016 | CNY | 14.05 | 14.19 | 13.81 | 14.08 | 14.08 | -0.04 (-0.28%) | 7,507,106 |
| 2 Jun 2016 | CNY | 14.01 | 14.34 | 13.8 | 14.12 | 14.12 | +0.01 (+0.07%) | 7,424,868 |
| 1 Jun 2016 | CNY | 13.26 | 14.55 | 13.16 | 14.11 | 14.11 | +0.85 (+6.41%) | 12,856,809 |
| 31 May 2016 | CNY | 12.59 | 13.28 | 12.58 | 13.26 | 13.26 | +0.68 (+5.41%) | 8,218,086 |
| 30 May 2016 | CNY | 12.45 | 12.74 | 12.26 | 12.58 | 12.58 | +0.07 (+0.56%) | 4,190,412 |
| 27 May 2016 | CNY | 12.63 | 12.73 | 12.42 | 12.51 | 12.51 | -0.16 (-1.26%) | 3,914,641 |
| 26 May 2016 | CNY | 12.28 | 12.7 | 12.07 | 12.67 | 12.67 | +0.36 (+2.92%) | 4,993,446 |
| 25 May 2016 | CNY | 12.59 | 12.7 | 12.29 | 12.31 | 12.31 | -0.17 (-1.36%) | 4,024,409 |
| 24 May 2016 | CNY | 12.78 | 12.78 | 12.37 | 12.48 | 12.48 | -0.35 (-2.73%) | 3,901,141 |
| 23 May 2016 | CNY | 12.59 | 12.85 | 12.51 | 12.83 | 12.83 | +0.32 (+2.56%) | 5,033,877 |
| 20 May 2016 | CNY | 12.23 | 12.53 | 12.01 | 12.51 | 12.51 | +0.08 (+0.64%) | 4,127,287 |
| 19 May 2016 | CNY | 12.27 | 12.7 | 12.2 | 12.43 | 12.43 | +0.1 (+0.81%) | 6,182,507 |
| 18 May 2016 | CNY | 13.01 | 13.02 | 12 | 12.33 | 12.33 | -0.82 (-6.24%) | 8,892,193 |
| 17 May 2016 | CNY | 13.35 | 13.47 | 13.02 | 13.15 | 13.15 | -0.2 (-1.50%) | 6,479,056 |
| 16 May 2016 | CNY | 12.98 | 13.39 | 12.72 | 13.35 | 13.35 | +0.29 (+2.22%) | 6,515,998 |
| 13 May 2016 | CNY | 13.17 | 13.48 | 12.91 | 13.06 | 13.06 | -0.24 (-1.80%) | 6,776,687 |
| 12 May 2016 | CNY | 13.08 | 13.34 | 12.64 | 13.3 | 13.3 | -0.13 (-0.97%) | 9,149,000 |
| 11 May 2016 | CNY | 14.1 | 14.18 | 13.25 | 13.43 | 13.43 | -0.53 (-3.80%) | 10,418,788 |
| 10 May 2016 | CNY | 14.21 | 14.49 | 13.84 | 13.96 | 13.96 | -0.76 (-5.16%) | 12,583,773 |
| 9 May 2016 | CNY | 15.2 | 15.39 | 14.72 | 14.72 | 14.72 | -1.63 (-9.97%) | 17,778,748 |
