| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Apr 2016 | CNY | 23.1 | 23.28 | 22.42 | 23 | 23 | -0.13 (-0.56%) | 10,896,558 |
| 27 Apr 2016 | CNY | 23.75 | 23.81 | 23 | 23.13 | 23.13 | -0.49 (-2.07%) | 10,251,970 |
| 26 Apr 2016 | CNY | 23.26 | 23.76 | 23.08 | 23.62 | 23.62 | +0.31 (+1.33%) | 9,525,452 |
| 25 Apr 2016 | CNY | 23.39 | 23.8 | 22.9 | 23.31 | 23.31 | -0.49 (-2.06%) | 9,333,226 |
| 22 Apr 2016 | CNY | 23.9 | 23.9 | 22.69 | 23.8 | 23.8 | +0.42 (+1.80%) | 12,093,859 |
| 21 Apr 2016 | CNY | 23.36 | 24.5 | 23.3 | 23.38 | 23.38 | -0.38 (-1.60%) | 14,819,066 |
| 20 Apr 2016 | CNY | 24.81 | 24.9 | 22.91 | 23.76 | 23.76 | -0.74 (-3.02%) | 27,642,872 |
| 19 Apr 2016 | CNY | 25.71 | 25.99 | 24.45 | 24.5 | 24.5 | -1.19 (-4.63%) | 22,092,075 |
| 18 Apr 2016 | CNY | 25.29 | 25.91 | 24.9 | 25.69 | 25.69 | +0.29 (+1.14%) | 13,508,894 |
| 15 Apr 2016 | CNY | 25.4 | 25.95 | 25.01 | 25.4 | 25.4 | -0.2 (-0.78%) | 12,573,611 |
| 14 Apr 2016 | CNY | 25.7 | 25.75 | 24.91 | 25.6 | 25.6 | -0.47 (-1.80%) | 24,395,736 |
| 13 Apr 2016 | CNY | 26.2 | 26.8 | 25.91 | 26.07 | 26.07 | +0.02 (+0.08%) | 23,955,231 |
| 12 Apr 2016 | CNY | 28.37 | 28.37 | 25.5 | 26.05 | 26.05 | -1.93 (-6.90%) | 23,959,396 |
| 11 Apr 2016 | CNY | 27.13 | 27.98 | 27.03 | 27.98 | 27.98 | +1.51 (+5.70%) | 19,656,887 |
| 8 Apr 2016 | CNY | 27.21 | 27.4 | 26 | 26.47 | 26.47 | -0.74 (-2.72%) | 18,858,947 |
| 7 Apr 2016 | CNY | 27.65 | 28.48 | 27 | 27.21 | 27.21 | +0.51 (+1.91%) | 27,472,660 |
| 6 Apr 2016 | CNY | 27.7 | 27.8 | 26.35 | 26.7 | 26.7 | -0.52 (-1.91%) | 21,445,267 |
| 5 Apr 2016 | CNY | 26.16 | 27.39 | 25.81 | 27.22 | 27.22 | +1.15 (+4.41%) | 17,601,012 |
| 1 Apr 2016 | CNY | 26 | 26.28 | 25.53 | 26.07 | 26.07 | +0.04 (+0.15%) | 15,553,836 |
| 31 Mar 2016 | CNY | 26.26 | 26.63 | 25.61 | 26.03 | 26.03 | +0.23 (+0.89%) | 22,098,851 |
| 30 Mar 2016 | CNY | 24.2 | 25.87 | 24.18 | 25.8 | 25.8 | +2.11 (+8.91%) | 28,933,481 |
| 29 Mar 2016 | CNY | 24.15 | 24.15 | 22.88 | 23.69 | 23.69 | -0.46 (-1.90%) | 16,487,275 |
| 28 Mar 2016 | CNY | 24.71 | 25.6 | 24 | 24.15 | 24.15 | -0.04 (-0.17%) | 19,558,139 |
| 25 Mar 2016 | CNY | 23.8 | 24.24 | 23.66 | 24.19 | 24.19 | +0.23 (+0.96%) | 12,045,325 |
| 24 Mar 2016 | CNY | 23.57 | 25.28 | 23.5 | 23.96 | 23.96 | -0.16 (-0.66%) | 22,867,935 |
| 23 Mar 2016 | CNY | 24.4 | 24.4 | 23.33 | 24.12 | 24.12 | +0.27 (+1.13%) | 19,003,111 |
| 22 Mar 2016 | CNY | 23.52 | 25 | 23.06 | 23.85 | 23.85 | +0.98 (+4.29%) | 38,646,856 |
| 21 Mar 2016 | CNY | 21.07 | 22.87 | 21.07 | 22.87 | 22.87 | +2.08 (+10.00%) | 26,904,435 |
| 18 Mar 2016 | CNY | 20.25 | 21.12 | 20.02 | 20.79 | 20.79 | +0.76 (+3.79%) | 20,342,589 |
| 17 Mar 2016 | CNY | 19.12 | 20.1 | 19 | 20.03 | 20.03 | +1.04 (+5.48%) | 15,368,320 |
