| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Apr 2016 | CNY | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | -0.74 (-4.98%) | 3,088,100 |
| 27 Apr 2016 | CNY | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | 0.0 (0.0%) | 0 |
| 26 Apr 2016 | CNY | 14.65 | 15 | 14.6 | 14.86 | 14.86 | +0.13 (+0.88%) | 4,515,173 |
| 25 Apr 2016 | CNY | 14.63 | 14.75 | 14.12 | 14.73 | 14.73 | +0.13 (+0.89%) | 4,315,996 |
| 22 Apr 2016 | CNY | 14.37 | 14.67 | 14.2 | 14.6 | 14.6 | +0.1 (+0.69%) | 3,284,333 |
| 21 Apr 2016 | CNY | 14.66 | 14.89 | 14.44 | 14.5 | 14.5 | -0.09 (-0.62%) | 4,872,392 |
| 20 Apr 2016 | CNY | 15.51 | 15.8 | 14.1 | 14.59 | 14.59 | -0.89 (-5.75%) | 8,810,903 |
| 19 Apr 2016 | CNY | 15.37 | 15.72 | 15.35 | 15.48 | 15.48 | +0.23 (+1.51%) | 4,835,780 |
| 18 Apr 2016 | CNY | 15.87 | 15.96 | 15 | 15.25 | 15.25 | -0.61 (-3.85%) | 7,275,760 |
| 15 Apr 2016 | CNY | 16.3 | 16.34 | 15.7 | 15.86 | 15.86 | -0.08 (-0.50%) | 5,628,976 |
| 14 Apr 2016 | CNY | 16.18 | 16.33 | 15.8 | 15.94 | 15.94 | -0.29 (-1.79%) | 7,704,431 |
| 13 Apr 2016 | CNY | 16.4 | 16.6 | 16.16 | 16.23 | 16.23 | -0.13 (-0.79%) | 8,258,524 |
| 12 Apr 2016 | CNY | 15.55 | 16.43 | 15.55 | 16.36 | 16.36 | +0.37 (+2.31%) | 7,800,571 |
| 11 Apr 2016 | CNY | 16 | 16.58 | 15.9 | 15.99 | 15.99 | +0.17 (+1.07%) | 9,755,042 |
| 8 Apr 2016 | CNY | 15.01 | 16.12 | 14.81 | 15.82 | 15.82 | +0.7 (+4.63%) | 11,551,595 |
| 7 Apr 2016 | CNY | 15.15 | 15.4 | 15.05 | 15.12 | 15.12 | -0.09 (-0.59%) | 6,743,010 |
| 6 Apr 2016 | CNY | 15.15 | 15.39 | 15 | 15.21 | 15.21 | +0.07 (+0.46%) | 9,121,054 |
| 5 Apr 2016 | CNY | 14.27 | 15.45 | 14.12 | 15.14 | 15.14 | +1.04 (+7.38%) | 12,683,851 |
| 1 Apr 2016 | CNY | 13.9 | 14.12 | 13.8 | 14.1 | 14.1 | +0.05 (+0.36%) | 3,930,288 |
| 31 Mar 2016 | CNY | 13.96 | 14.15 | 13.96 | 14.05 | 14.05 | +0.13 (+0.93%) | 5,077,870 |
| 30 Mar 2016 | CNY | 13.75 | 13.95 | 13.63 | 13.92 | 13.92 | +0.39 (+2.88%) | 3,691,608 |
| 29 Mar 2016 | CNY | 14.1 | 14.17 | 13.4 | 13.53 | 13.53 | -0.42 (-3.01%) | 5,199,674 |
| 28 Mar 2016 | CNY | 13.92 | 14.19 | 13.85 | 13.95 | 13.95 | +0.03 (+0.22%) | 5,201,633 |
| 25 Mar 2016 | CNY | 13.8 | 14.07 | 13.68 | 13.92 | 13.92 | +0.11 (+0.80%) | 3,840,400 |
| 24 Mar 2016 | CNY | 14.25 | 14.25 | 13.67 | 13.81 | 13.81 | -0.44 (-3.09%) | 5,905,479 |
| 23 Mar 2016 | CNY | 14.1 | 14.43 | 13.97 | 14.25 | 14.25 | +0.05 (+0.35%) | 6,415,259 |
| 22 Mar 2016 | CNY | 14.41 | 14.42 | 14.1 | 14.2 | 14.2 | -0.3 (-2.07%) | 6,211,629 |
| 21 Mar 2016 | CNY | 14.02 | 14.75 | 14.02 | 14.5 | 14.5 | +0.65 (+4.69%) | 9,523,265 |
| 18 Mar 2016 | CNY | 13.36 | 13.99 | 13.26 | 13.85 | 13.85 | +0.57 (+4.29%) | 8,530,313 |
| 17 Mar 2016 | CNY | 13.02 | 13.42 | 12.93 | 13.28 | 13.28 | +0.27 (+2.08%) | 5,496,502 |
