| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Apr 2016 | CNY | 11.79 | 11.85 | 11.32 | 11.51 | 11.51 | -0.18 (-1.54%) | 20,531,126 |
| 27 Apr 2016 | CNY | 11.71 | 11.94 | 11.65 | 11.69 | 11.69 | +0.02 (+0.17%) | 18,667,201 |
| 26 Apr 2016 | CNY | 11.58 | 11.8 | 11.54 | 11.67 | 11.67 | +0.14 (+1.21%) | 13,816,101 |
| 25 Apr 2016 | CNY | 11.7 | 11.74 | 11.4 | 11.53 | 11.53 | -0.23 (-1.96%) | 16,352,447 |
| 22 Apr 2016 | CNY | 11.71 | 11.81 | 11.5 | 11.76 | 11.76 | +0.04 (+0.34%) | 18,870,242 |
| 21 Apr 2016 | CNY | 12.02 | 12.12 | 11.62 | 11.72 | 11.72 | -0.29 (-2.41%) | 30,765,127 |
| 20 Apr 2016 | CNY | 12.99 | 13.08 | 11.7 | 12.01 | 12.01 | -0.93 (-7.19%) | 53,153,811 |
| 19 Apr 2016 | CNY | 13.01 | 13.09 | 12.83 | 12.94 | 12.94 | -0.02 (-0.15%) | 23,245,315 |
| 18 Apr 2016 | CNY | 12.98 | 13.18 | 12.81 | 12.96 | 12.96 | -0.03 (-0.23%) | 31,487,167 |
| 15 Apr 2016 | CNY | 13.07 | 13.1 | 12.91 | 12.99 | 12.99 | -0.15 (-1.14%) | 26,246,907 |
| 14 Apr 2016 | CNY | 13.13 | 13.3 | 12.85 | 13.14 | 13.14 | +0.04 (+0.31%) | 49,249,920 |
| 13 Apr 2016 | CNY | 13 | 13.32 | 12.94 | 13.1 | 13.1 | +0.19 (+1.47%) | 52,989,720 |
| 12 Apr 2016 | CNY | 13.18 | 13.18 | 12.8 | 12.91 | 12.91 | -0.15 (-1.15%) | 25,088,865 |
| 11 Apr 2016 | CNY | 13.1 | 13.33 | 13 | 13.06 | 13.06 | +0.14 (+1.08%) | 35,016,676 |
| 8 Apr 2016 | CNY | 12.8 | 13.1 | 12.65 | 12.92 | 12.92 | +0.04 (+0.31%) | 29,775,016 |
| 7 Apr 2016 | CNY | 13.38 | 13.45 | 12.86 | 12.88 | 12.88 | -0.4 (-3.01%) | 40,974,834 |
| 6 Apr 2016 | CNY | 13.4 | 13.53 | 13.12 | 13.28 | 13.28 | -0.27 (-1.99%) | 44,002,181 |
| 5 Apr 2016 | CNY | 13.16 | 13.96 | 13.01 | 13.55 | 13.55 | +0.5 (+3.83%) | 69,352,298 |
| 1 Apr 2016 | CNY | 12.81 | 13.29 | 12.8 | 13.05 | 13.05 | +0.22 (+1.71%) | 46,433,467 |
| 31 Mar 2016 | CNY | 13 | 13.09 | 12.81 | 12.83 | 12.83 | -0.03 (-0.23%) | 36,062,031 |
| 30 Mar 2016 | CNY | 12.53 | 12.88 | 12.53 | 12.86 | 12.86 | +0.44 (+3.54%) | 32,750,492 |
| 29 Mar 2016 | CNY | 12.85 | 12.96 | 12.2 | 12.42 | 12.42 | -0.47 (-3.65%) | 34,412,023 |
| 28 Mar 2016 | CNY | 13.24 | 13.35 | 12.81 | 12.89 | 12.89 | -0.14 (-1.07%) | 35,815,732 |
| 25 Mar 2016 | CNY | 12.95 | 13.18 | 12.88 | 13.03 | 13.03 | +0.04 (+0.31%) | 29,984,006 |
| 24 Mar 2016 | CNY | 13.18 | 13.48 | 12.94 | 12.99 | 12.99 | -0.41 (-3.06%) | 55,048,986 |
| 23 Mar 2016 | CNY | 13.29 | 13.6 | 13.21 | 13.4 | 13.4 | +0.18 (+1.36%) | 49,600,388 |
| 22 Mar 2016 | CNY | 13.3 | 13.55 | 13.18 | 13.22 | 13.22 | -0.43 (-3.15%) | 67,717,683 |
| 21 Mar 2016 | CNY | 13.08 | 14.08 | 12.85 | 13.65 | 13.65 | +0.75 (+5.81%) | 107,777,892 |
| 18 Mar 2016 | CNY | 12.37 | 13.16 | 12.37 | 12.9 | 12.9 | +0.54 (+4.37%) | 76,446,526 |
| 17 Mar 2016 | CNY | 12.08 | 12.48 | 12.03 | 12.36 | 12.36 | +0.31 (+2.57%) | 43,871,522 |
