| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2016 | CNY | 14.6208 | 16.0625 | 14.5292 | 15.7083 | 15.7083 | +1.104 (+7.56%) | 29,511,724 |
| 31 May 2016 | CNY | 13.9708 | 14.6458 | 13.9708 | 14.6042 | 14.6042 | +0.646 (+4.63%) | 14,595,016 |
| 30 May 2016 | CNY | 14.0833 | 14.2292 | 13.8917 | 13.9583 | 13.9583 | -0.317 (-2.22%) | 8,085,789 |
| 27 May 2016 | CNY | 14 | 14.4583 | 13.8375 | 14.275 | 14.275 | +0.208 (+1.48%) | 16,705,233 |
| 26 May 2016 | CNY | 13.7625 | 14.0833 | 13.5208 | 14.0667 | 14.0667 | +0.429 (+3.15%) | 13,341,285 |
| 25 May 2016 | CNY | 13.6625 | 13.9583 | 13.5083 | 13.6375 | 13.6375 | +0.146 (+1.08%) | 7,852,437 |
| 24 May 2016 | CNY | 13.625 | 13.7458 | 13.4375 | 13.4917 | 13.4917 | -0.254 (-1.85%) | 5,763,902 |
| 23 May 2016 | CNY | 13.575 | 13.8708 | 13.5 | 13.7458 | 13.7458 | +0.271 (+2.01%) | 7,742,892 |
| 20 May 2016 | CNY | 13.125 | 13.5 | 13.0875 | 13.475 | 13.475 | +0.167 (+1.25%) | 5,110,252 |
| 19 May 2016 | CNY | 13.2625 | 13.5792 | 13.25 | 13.3083 | 13.3083 | +0.087 (+0.66%) | 6,097,005 |
| 18 May 2016 | CNY | 13.5417 | 13.55 | 13.075 | 13.2208 | 13.2208 | -0.492 (-3.59%) | 7,203,820 |
| 17 May 2016 | CNY | 13.7542 | 14.0333 | 13.5583 | 13.7125 | 13.7125 | -0.029 (-0.21%) | 7,038,052 |
| 16 May 2016 | CNY | 13.3333 | 13.7917 | 13.2917 | 13.7417 | 13.7417 | +0.342 (+2.55%) | 6,881,390 |
| 13 May 2016 | CNY | 13.5417 | 13.7292 | 13.2917 | 13.4 | 13.4 | -0.158 (-1.17%) | 6,714,456 |
| 12 May 2016 | CNY | 13.5417 | 13.5833 | 13.0417 | 13.5583 | 13.5583 | -0.25 (-1.81%) | 8,170,324 |
| 11 May 2016 | CNY | 14.1042 | 14.325 | 13.775 | 13.8083 | 13.8083 | -0.346 (-2.44%) | 9,828,552 |
| 10 May 2016 | CNY | 13.9 | 14.475 | 13.8958 | 14.1542 | 14.1542 | +0.325 (+2.35%) | 11,721,084 |
| 9 May 2016 | CNY | 14.4167 | 14.4167 | 13.7458 | 13.8292 | 13.8292 | -0.883 (-6.00%) | 13,408,459 |
| 6 May 2016 | CNY | 15.0375 | 15.625 | 14.6667 | 14.7125 | 14.7125 | -0.267 (-1.78%) | 22,089,859 |
| 5 May 2016 | CNY | 14.8667 | 15.0667 | 14.6917 | 14.9792 | 14.9792 | -0.025 (-0.17%) | 9,434,544 |
| 4 May 2016 | CNY | 14.7708 | 15.3833 | 14.6458 | 15.0042 | 15.0042 | +0.242 (+1.64%) | 14,223,542 |
| 3 May 2016 | CNY | 14.2542 | 14.7917 | 14.0833 | 14.7625 | 14.7625 | +0.567 (+3.99%) | 10,556,491 |
| 29 Apr 2016 | CNY | 14.2208 | 14.3667 | 14.1667 | 14.1958 | 14.1958 | -0.167 (-1.16%) | 5,616,679 |
| 28 Apr 2016 | CNY | 14.5875 | 14.65 | 13.9583 | 14.3625 | 14.3625 | -0.312 (-2.13%) | 9,720,412 |
| 27 Apr 2016 | CNY | 14.625 | 14.9375 | 14.4208 | 14.675 | 14.675 | +0.021 (+0.14%) | 11,082,482 |
| 26 Apr 2016 | CNY | 14.175 | 14.6667 | 14.175 | 14.6542 | 14.6542 | +0.308 (+2.15%) | 7,911,340 |
| 25 Apr 2016 | CNY | 14.6625 | 14.6625 | 13.8917 | 14.3458 | 14.3458 | -0.333 (-2.27%) | 9,749,760 |
| 22 Apr 2016 | CNY | 14.3458 | 14.7042 | 14.2333 | 14.6792 | 14.6792 | +0.233 (+1.62%) | 8,645,268 |
| 21 Apr 2016 | CNY | 14.7708 | 15.0458 | 14.3792 | 14.4458 | 14.4458 | -0.458 (-3.08%) | 12,505,694 |
| 20 Apr 2016 | CNY | 16.3167 | 16.5167 | 14.7625 | 14.9042 | 14.9042 | -1.5 (-9.14%) | 21,670,740 |
