| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 May 2016 | CNY | 37.3 | 38.14 | 36.88 | 37.81 | 37.81 | +0.1 (+0.27%) | 2,501,127 |
| 6 May 2016 | CNY | 38.83 | 39.58 | 37.63 | 37.71 | 37.71 | -1.28 (-3.28%) | 2,792,820 |
| 5 May 2016 | CNY | 38.96 | 39.32 | 38.65 | 38.99 | 38.99 | +0.14 (+0.36%) | 1,224,103 |
| 4 May 2016 | CNY | 39.47 | 39.68 | 38.83 | 38.85 | 38.85 | -0.54 (-1.37%) | 2,601,694 |
| 3 May 2016 | CNY | 37.78 | 40.05 | 37.11 | 39.39 | 39.39 | +2.01 (+5.38%) | 5,120,789 |
| 29 Apr 2016 | CNY | 36 | 37.95 | 35.5 | 37.38 | 37.38 | +0.83 (+2.27%) | 4,500,721 |
| 28 Apr 2016 | CNY | 37.02 | 37.3 | 35.69 | 36.55 | 36.55 | -0.63 (-1.69%) | 2,120,278 |
| 27 Apr 2016 | CNY | 37.02 | 37.49 | 37.01 | 37.18 | 37.18 | +0.18 (+0.49%) | 1,503,242 |
| 26 Apr 2016 | CNY | 36.75 | 37 | 36.41 | 37 | 37 | +0.42 (+1.15%) | 901,722 |
| 25 Apr 2016 | CNY | 37 | 37 | 36.15 | 36.58 | 36.58 | -0.41 (-1.11%) | 999,157 |
| 22 Apr 2016 | CNY | 35.7 | 37.07 | 35.67 | 36.99 | 36.99 | +1.09 (+3.04%) | 1,675,887 |
| 21 Apr 2016 | CNY | 35.11 | 36.45 | 35.01 | 35.9 | 35.9 | +0.78 (+2.22%) | 2,241,346 |
| 20 Apr 2016 | CNY | 36.58 | 37.18 | 34.71 | 35.12 | 35.12 | -1.24 (-3.41%) | 2,807,727 |
| 19 Apr 2016 | CNY | 36.7 | 36.96 | 36.28 | 36.36 | 36.36 | -0.18 (-0.49%) | 1,425,497 |
| 18 Apr 2016 | CNY | 37.3 | 37.3 | 36.36 | 36.54 | 36.54 | -0.93 (-2.48%) | 1,253,882 |
| 15 Apr 2016 | CNY | 37.1 | 37.74 | 37.1 | 37.47 | 37.47 | +0.28 (+0.75%) | 1,473,244 |
| 14 Apr 2016 | CNY | 37.22 | 37.55 | 36.88 | 37.19 | 37.19 | +0.19 (+0.51%) | 1,507,102 |
| 13 Apr 2016 | CNY | 37.07 | 37.99 | 37 | 37 | 37 | -0.06 (-0.16%) | 1,852,648 |
| 12 Apr 2016 | CNY | 37.6 | 37.88 | 36.72 | 37.06 | 37.06 | -0.44 (-1.17%) | 980,509 |
| 11 Apr 2016 | CNY | 36.91 | 38.05 | 36.84 | 37.5 | 37.5 | +0.73 (+1.99%) | 2,335,514 |
| 8 Apr 2016 | CNY | 36.9 | 36.98 | 36.43 | 36.77 | 36.77 | -0.28 (-0.76%) | 2,129,775 |
| 7 Apr 2016 | CNY | 37.89 | 38.1 | 37.05 | 37.05 | 37.05 | -0.83 (-2.19%) | 1,709,704 |
| 6 Apr 2016 | CNY | 37.6 | 37.94 | 37.21 | 37.88 | 37.88 | +0.07 (+0.19%) | 2,141,437 |
| 5 Apr 2016 | CNY | 37.26 | 37.98 | 36.36 | 37.81 | 37.81 | +0.58 (+1.56%) | 3,703,082 |
| 1 Apr 2016 | CNY | 36.83 | 37.51 | 36.56 | 37.23 | 37.23 | +0.29 (+0.79%) | 2,462,888 |
| 31 Mar 2016 | CNY | 37 | 37.66 | 36.88 | 36.94 | 36.94 | +0.06 (+0.16%) | 1,839,716 |
| 30 Mar 2016 | CNY | 36.28 | 36.97 | 36.28 | 36.88 | 36.88 | +0.96 (+2.67%) | 1,915,987 |
| 29 Mar 2016 | CNY | 36.4 | 36.97 | 35.64 | 35.92 | 35.92 | -0.54 (-1.48%) | 1,718,421 |
| 28 Mar 2016 | CNY | 35.69 | 37.96 | 35.59 | 36.46 | 36.46 | +0.93 (+2.62%) | 5,198,794 |
| 25 Mar 2016 | CNY | 35.15 | 36 | 35.15 | 35.53 | 35.53 | -0.1 (-0.28%) | 1,854,866 |
