| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Apr 2016 | CNY | 22.0408 | 22.7538 | 20.5647 | 21.222 | 21.222 | -0.668 (-3.05%) | 33,925,411 |
| 19 Apr 2016 | CNY | 22.219 | 22.375 | 21.701 | 21.8904 | 21.8904 | -0.256 (-1.16%) | 17,889,768 |
| 18 Apr 2016 | CNY | 22.8039 | 22.8095 | 22.1021 | 22.1466 | 22.1466 | -0.629 (-2.76%) | 19,571,654 |
| 15 Apr 2016 | CNY | 22.6981 | 23.1659 | 22.6145 | 22.776 | 22.776 | +0.178 (+0.79%) | 26,528,449 |
| 14 Apr 2016 | CNY | 22.6981 | 22.7203 | 22.3527 | 22.5978 | 22.5978 | +0.139 (+0.62%) | 18,855,233 |
| 13 Apr 2016 | CNY | 22.414 | 22.6981 | 22.3137 | 22.4585 | 22.4585 | +0.317 (+1.43%) | 27,669,149 |
| 12 Apr 2016 | CNY | 22.5087 | 22.5087 | 21.935 | 22.1411 | 22.1411 | -0.407 (-1.80%) | 18,265,056 |
| 11 Apr 2016 | CNY | 22.1076 | 22.6535 | 22.1021 | 22.5477 | 22.5477 | +0.685 (+3.13%) | 20,817,149 |
| 8 Apr 2016 | CNY | 22.0018 | 22.0909 | 21.5005 | 21.8625 | 21.8625 | -0.434 (-1.95%) | 20,389,491 |
| 7 Apr 2016 | CNY | 23.3776 | 23.3887 | 22.2803 | 22.297 | 22.297 | -1.008 (-4.33%) | 31,920,429 |
| 6 Apr 2016 | CNY | 22.6981 | 23.6283 | 22.5365 | 23.3052 | 23.3052 | +0.618 (+2.73%) | 39,462,516 |
| 5 Apr 2016 | CNY | 22.0018 | 22.7538 | 21.8904 | 22.6869 | 22.6869 | +0.64 (+2.91%) | 24,506,550 |
| 1 Apr 2016 | CNY | 22.3082 | 22.5532 | 21.6732 | 22.0464 | 22.0464 | -0.279 (-1.25%) | 18,973,316 |
| 31 Mar 2016 | CNY | 22.6591 | 22.8874 | 22.0854 | 22.3249 | 22.3249 | -0.095 (-0.42%) | 29,131,055 |
| 30 Mar 2016 | CNY | 21.7233 | 22.5421 | 21.7233 | 22.4196 | 22.4196 | +0.997 (+4.65%) | 30,105,954 |
| 29 Mar 2016 | CNY | 22.336 | 22.5588 | 21.1941 | 21.4225 | 21.4225 | -1.248 (-5.50%) | 32,862,697 |
| 28 Mar 2016 | CNY | 24.1184 | 24.3858 | 22.6479 | 22.6702 | 22.6702 | -0.618 (-2.65%) | 38,258,412 |
| 25 Mar 2016 | CNY | 23.0044 | 23.3943 | 22.5031 | 23.2885 | 23.2885 | +0.574 (+2.53%) | 38,903,070 |
| 24 Mar 2016 | CNY | 22.1188 | 24.3969 | 21.6954 | 22.7148 | 22.7148 | +0.412 (+1.85%) | 56,982,881 |
| 23 Mar 2016 | CNY | 22.1188 | 22.4697 | 21.779 | 22.3026 | 22.3026 | +0.167 (+0.75%) | 35,476,096 |
| 22 Mar 2016 | CNY | 21.6676 | 22.971 | 21.4337 | 22.1355 | 22.1355 | +0.178 (+0.81%) | 53,772,628 |
| 21 Mar 2016 | CNY | 21.4782 | 22.0575 | 21.2053 | 21.9572 | 21.9572 | +1.075 (+5.15%) | 53,360,210 |
| 18 Mar 2016 | CNY | 20.0077 | 21.1384 | 19.8295 | 20.8822 | 20.8822 | +1.136 (+5.75%) | 51,078,124 |
| 17 Mar 2016 | CNY | 19.2446 | 19.9353 | 19.1109 | 19.7459 | 19.7459 | +0.557 (+2.90%) | 31,122,242 |
| 16 Mar 2016 | CNY | 20.108 | 20.1915 | 18.994 | 19.1889 | 19.1889 | -0.886 (-4.41%) | 26,233,091 |
| 15 Mar 2016 | CNY | 20.7652 | 20.7652 | 20.0523 | 20.0746 | 20.0746 | -0.746 (-3.58%) | 28,504,251 |
| 14 Mar 2016 | CNY | 20.3308 | 21.0493 | 20.0634 | 20.8209 | 20.8209 | +0.796 (+3.98%) | 43,549,946 |
| 11 Mar 2016 | CNY | 20.0523 | 20.47 | 19.4953 | 20.0244 | 20.0244 | +0.072 (+0.36%) | 30,899,655 |
| 10 Mar 2016 | CNY | 20.0523 | 20.7207 | 19.8239 | 19.952 | 19.952 | -0.83 (-3.99%) | 46,675,095 |
| 9 Mar 2016 | CNY | 18.6041 | 20.782 | 18.437 | 20.782 | 20.782 | +1.888 (+9.99%) | 65,599,973 |
