| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Apr 2016 | CNY | 18.9111 | 19.2139 | 18.85 | 19.0833 | 19.0833 | +0.125 (+0.66%) | 6,785,164 |
| 28 Apr 2016 | CNY | 18.825 | 19 | 18.7167 | 18.9583 | 18.9583 | +0.119 (+0.63%) | 5,456,728 |
| 27 Apr 2016 | CNY | 18.8556 | 19.0611 | 18.7944 | 18.8389 | 18.8389 | +0.025 (+0.13%) | 5,849,643 |
| 26 Apr 2016 | CNY | 18.8194 | 18.875 | 18.7083 | 18.8139 | 18.8139 | -0.005 (-0.03%) | 4,235,727 |
| 25 Apr 2016 | CNY | 18.8944 | 18.9417 | 18.7 | 18.8194 | 18.8194 | -0.07 (-0.37%) | 6,011,377 |
| 22 Apr 2016 | CNY | 18.8528 | 18.9722 | 18.7556 | 18.8889 | 18.8889 | 0.0 (0.0%) | 4,321,206 |
| 21 Apr 2016 | CNY | 18.9167 | 18.9889 | 18.75 | 18.8889 | 18.8889 | -0.022 (-0.12%) | 6,064,437 |
| 20 Apr 2016 | CNY | 19.5694 | 19.6389 | 18.6778 | 18.9111 | 18.9111 | -0.517 (-2.66%) | 12,899,250 |
| 19 Apr 2016 | CNY | 19.5528 | 19.625 | 19.225 | 19.4278 | 19.4278 | -0.094 (-0.48%) | 8,294,695 |
| 18 Apr 2016 | CNY | 19.8556 | 19.8556 | 19.5083 | 19.5222 | 19.5222 | -0.356 (-1.79%) | 5,193,133 |
| 15 Apr 2016 | CNY | 19.8611 | 20.0222 | 19.6444 | 19.8778 | 19.8778 | +0.006 (+0.03%) | 8,639,136 |
| 14 Apr 2016 | CNY | 19.5 | 20 | 19.3917 | 19.8722 | 19.8722 | +0.389 (+2.00%) | 11,469,348 |
| 13 Apr 2016 | CNY | 19.3694 | 19.6083 | 19.3694 | 19.4833 | 19.4833 | +0.136 (+0.70%) | 10,220,706 |
| 12 Apr 2016 | CNY | 19.4917 | 19.4917 | 19.3056 | 19.3472 | 19.3472 | -0.1 (-0.51%) | 4,445,244 |
| 11 Apr 2016 | CNY | 19.275 | 19.6889 | 19.275 | 19.4472 | 19.4472 | +0.172 (+0.89%) | 8,083,627 |
| 8 Apr 2016 | CNY | 19.5278 | 19.5278 | 19.1333 | 19.275 | 19.275 | -0.311 (-1.59%) | 6,698,127 |
| 7 Apr 2016 | CNY | 19.5444 | 19.8056 | 19.4111 | 19.5861 | 19.5861 | +0.114 (+0.58%) | 9,226,371 |
| 6 Apr 2016 | CNY | 19.4167 | 19.5972 | 19.2806 | 19.4722 | 19.4722 | +0.003 (+0.01%) | 7,585,257 |
| 5 Apr 2016 | CNY | 19.2889 | 19.6667 | 19.225 | 19.4694 | 19.4694 | +0.258 (+1.34%) | 11,118,297 |
| 1 Apr 2016 | CNY | 19.3639 | 19.4778 | 19.05 | 19.2111 | 19.2111 | -0.22 (-1.13%) | 4,562,272 |
| 31 Mar 2016 | CNY | 19.4444 | 19.5389 | 19.325 | 19.4306 | 19.4306 | -0.03 (-0.16%) | 10,406,764 |
| 30 Mar 2016 | CNY | 19.0389 | 19.475 | 19.0333 | 19.4611 | 19.4611 | +0.497 (+2.62%) | 10,914,847 |
| 29 Mar 2016 | CNY | 19.1972 | 19.25 | 18.9333 | 18.9639 | 18.9639 | -0.228 (-1.19%) | 4,412,995 |
| 28 Mar 2016 | CNY | 18.9528 | 19.475 | 18.9528 | 19.1917 | 19.1917 | +0.233 (+1.23%) | 11,827,090 |
| 25 Mar 2016 | CNY | 18.9667 | 19.1611 | 18.8556 | 18.9583 | 18.9583 | -0.031 (-0.16%) | 7,431,307 |
| 24 Mar 2016 | CNY | 19.0278 | 19.2083 | 18.8472 | 18.9889 | 18.9889 | -0.081 (-0.42%) | 10,607,421 |
| 23 Mar 2016 | CNY | 19.2139 | 19.275 | 18.8611 | 19.0694 | 19.0694 | -0.236 (-1.22%) | 12,944,368 |
| 22 Mar 2016 | CNY | 19.65 | 19.6944 | 19.125 | 19.3056 | 19.3056 | -0.344 (-1.75%) | 18,500,043 |
| 21 Mar 2016 | CNY | 19.6472 | 19.8833 | 19.4472 | 19.65 | 19.65 | -0.006 (-0.03%) | 13,715,326 |
| 18 Mar 2016 | CNY | 19.3056 | 19.8139 | 18.9556 | 19.6556 | 19.6556 | +0.289 (+1.49%) | 17,364,290 |
