| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jun 2016 | CNY | 15.31 | 15.52 | 15.22 | 15.51 | 15.51 | 0.0 (0.0%) | 35,814,957 |
| 21 Jun 2016 | CNY | 15.1 | 15.88 | 14.98 | 15.51 | 15.51 | +0.54 (+3.61%) | 70,349,101 |
| 20 Jun 2016 | CNY | 15.04 | 15.1 | 14.63 | 14.97 | 14.97 | +0.03 (+0.20%) | 32,190,585 |
| 17 Jun 2016 | CNY | 15.08 | 15.4 | 14.85 | 14.94 | 14.94 | +0.18 (+1.22%) | 44,425,482 |
| 16 Jun 2016 | CNY | 14.99 | 15.1 | 14.72 | 14.76 | 14.76 | -0.29 (-1.93%) | 35,591,861 |
| 15 Jun 2016 | CNY | 14.45 | 15.25 | 14.39 | 15.05 | 15.05 | +0.44 (+3.01%) | 51,372,693 |
| 14 Jun 2016 | CNY | 14.79 | 14.95 | 14.35 | 14.61 | 14.61 | -0.25 (-1.68%) | 41,290,401 |
| 13 Jun 2016 | CNY | 15.7 | 15.88 | 14.82 | 14.86 | 14.86 | -1.38 (-8.50%) | 70,294,164 |
| 8 Jun 2016 | CNY | 17.05 | 17.3 | 16.23 | 16.24 | 16.24 | -1.75 (-9.73%) | 120,354,410 |
| 1 Apr 2016 | CNY | 16.23 | 17.99 | 15.75 | 17.99 | 17.99 | +1.64 (+10.03%) | 139,981,801 |
| 31 Mar 2016 | CNY | 16.19 | 16.7 | 16.12 | 16.35 | 16.35 | +0.3 (+1.87%) | 69,349,095 |
| 30 Mar 2016 | CNY | 15.61 | 16.08 | 15.52 | 16.05 | 16.05 | +0.64 (+4.15%) | 41,542,738 |
| 29 Mar 2016 | CNY | 15.9 | 15.95 | 15.3 | 15.41 | 15.41 | -0.5 (-3.14%) | 46,868,123 |
| 28 Mar 2016 | CNY | 16.28 | 16.54 | 15.84 | 15.91 | 15.91 | -0.31 (-1.91%) | 46,575,593 |
| 25 Mar 2016 | CNY | 16 | 16.31 | 15.95 | 16.22 | 16.22 | +0.16 (+1.00%) | 34,748,081 |
| 24 Mar 2016 | CNY | 16.39 | 16.39 | 16.02 | 16.06 | 16.06 | -0.51 (-3.08%) | 56,961,204 |
| 23 Mar 2016 | CNY | 16.33 | 16.61 | 16.22 | 16.57 | 16.57 | +0.15 (+0.91%) | 51,765,121 |
| 22 Mar 2016 | CNY | 16.28 | 16.98 | 16.21 | 16.42 | 16.42 | -0.09 (-0.55%) | 65,055,150 |
| 21 Mar 2016 | CNY | 16.25 | 16.63 | 16.04 | 16.51 | 16.51 | +0.55 (+3.45%) | 78,306,188 |
| 18 Mar 2016 | CNY | 15.26 | 16.17 | 15.21 | 15.96 | 15.96 | +0.71 (+4.66%) | 83,748,511 |
| 17 Mar 2016 | CNY | 14.7 | 15.34 | 14.61 | 15.25 | 15.25 | +0.69 (+4.74%) | 69,654,089 |
| 16 Mar 2016 | CNY | 14.93 | 14.99 | 14.4 | 14.56 | 14.56 | -0.24 (-1.62%) | 42,213,183 |
| 15 Mar 2016 | CNY | 15.22 | 15.32 | 14.72 | 14.8 | 14.8 | -0.28 (-1.86%) | 51,414,090 |
| 14 Mar 2016 | CNY | 14.5 | 15.2 | 14.36 | 15.08 | 15.08 | +0.82 (+5.75%) | 57,211,160 |
| 11 Mar 2016 | CNY | 14.01 | 14.44 | 13.96 | 14.26 | 14.26 | +0.05 (+0.35%) | 24,665,814 |
| 10 Mar 2016 | CNY | 14.7 | 14.82 | 14.15 | 14.21 | 14.21 | -0.43 (-2.94%) | 35,849,772 |
| 9 Mar 2016 | CNY | 14.77 | 14.95 | 14.5 | 14.64 | 14.64 | -0.56 (-3.68%) | 43,457,730 |
| 8 Mar 2016 | CNY | 14.76 | 15.27 | 13.95 | 15.2 | 15.2 | +0.32 (+2.15%) | 59,877,008 |
| 7 Mar 2016 | CNY | 14.43 | 15.05 | 14.43 | 14.88 | 14.88 | +0.63 (+4.42%) | 51,152,715 |
| 4 Mar 2016 | CNY | 15 | 15.16 | 14 | 14.25 | 14.25 | -0.9 (-5.94%) | 64,981,414 |
