| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Apr 2016 | CNY | 24.35 | 24.45 | 23.83 | 24.16 | 24.16 | -0.22 (-0.90%) | 8,842,892 |
| 18 Apr 2016 | CNY | 23.92 | 24.6 | 23.55 | 24.38 | 24.38 | +0.53 (+2.22%) | 15,319,915 |
| 15 Apr 2016 | CNY | 23.58 | 24.09 | 23.47 | 23.85 | 23.85 | +0.23 (+0.97%) | 13,445,443 |
| 14 Apr 2016 | CNY | 23.51 | 23.63 | 23.02 | 23.62 | 23.62 | +0.27 (+1.16%) | 9,796,004 |
| 13 Apr 2016 | CNY | 23.47 | 23.77 | 23.27 | 23.35 | 23.35 | +0.19 (+0.82%) | 11,115,299 |
| 12 Apr 2016 | CNY | 23.62 | 23.85 | 23.02 | 23.16 | 23.16 | -0.74 (-3.10%) | 9,290,192 |
| 11 Apr 2016 | CNY | 23.6 | 24.2 | 23.6 | 23.9 | 23.9 | +0.33 (+1.40%) | 9,746,161 |
| 8 Apr 2016 | CNY | 23.26 | 24 | 23.08 | 23.57 | 23.57 | +0.27 (+1.16%) | 9,388,658 |
| 7 Apr 2016 | CNY | 24.29 | 24.38 | 23.2 | 23.3 | 23.3 | -0.92 (-3.80%) | 9,780,891 |
| 6 Apr 2016 | CNY | 23.9 | 24.58 | 23.8 | 24.22 | 24.22 | +0.04 (+0.17%) | 10,349,150 |
| 5 Apr 2016 | CNY | 22.95 | 24.88 | 22.9 | 24.18 | 24.18 | +1.13 (+4.90%) | 13,025,589 |
| 1 Apr 2016 | CNY | 22.7 | 23.15 | 22.24 | 23.05 | 23.05 | +0.27 (+1.19%) | 9,992,275 |
| 31 Mar 2016 | CNY | 23.55 | 23.65 | 22.66 | 22.78 | 22.78 | -0.25 (-1.09%) | 13,442,640 |
| 30 Mar 2016 | CNY | 22.15 | 23.06 | 22.11 | 23.03 | 23.03 | +1.1 (+5.02%) | 18,098,480 |
| 29 Mar 2016 | CNY | 21.66 | 22.15 | 21.38 | 21.93 | 21.93 | +0.14 (+0.64%) | 11,530,996 |
| 28 Mar 2016 | CNY | 22.2 | 22.55 | 21.41 | 21.79 | 21.79 | +0.11 (+0.51%) | 11,810,849 |
| 25 Mar 2016 | CNY | 21.33 | 21.88 | 21.21 | 21.68 | 21.68 | +0.25 (+1.17%) | 7,765,180 |
| 24 Mar 2016 | CNY | 21.6 | 22.5 | 21.43 | 21.43 | 21.43 | -0.4 (-1.83%) | 13,839,568 |
| 23 Mar 2016 | CNY | 21.75 | 22.07 | 21.5 | 21.83 | 21.83 | -0.09 (-0.41%) | 9,182,939 |
| 22 Mar 2016 | CNY | 21.5 | 22.97 | 21.18 | 21.92 | 21.92 | +0.32 (+1.48%) | 17,490,296 |
| 21 Mar 2016 | CNY | 21.45 | 21.69 | 21 | 21.6 | 21.6 | +0.66 (+3.15%) | 13,513,812 |
| 18 Mar 2016 | CNY | 20.5 | 21.15 | 20.35 | 20.94 | 20.94 | +0.63 (+3.10%) | 12,951,129 |
| 17 Mar 2016 | CNY | 19.5 | 20.88 | 19.39 | 20.31 | 20.31 | +0.86 (+4.42%) | 11,179,931 |
| 16 Mar 2016 | CNY | 19.98 | 20.1 | 19.36 | 19.45 | 19.45 | -0.35 (-1.77%) | 5,279,544 |
| 15 Mar 2016 | CNY | 19.8 | 20.1 | 19.7 | 19.8 | 19.8 | 0.0 (0.0%) | 6,301,490 |
| 14 Mar 2016 | CNY | 19.33 | 20.1 | 19.19 | 19.8 | 19.8 | +0.81 (+4.27%) | 8,492,813 |
| 11 Mar 2016 | CNY | 18.66 | 19.15 | 18.66 | 18.99 | 18.99 | +0.1 (+0.53%) | 4,114,191 |
| 10 Mar 2016 | CNY | 19.5 | 19.68 | 18.8 | 18.89 | 18.89 | -0.59 (-3.03%) | 6,153,967 |
| 9 Mar 2016 | CNY | 19.28 | 20.27 | 19.1 | 19.48 | 19.48 | -0.24 (-1.22%) | 8,344,953 |
| 8 Mar 2016 | CNY | 19.99 | 20.09 | 18.5 | 19.72 | 19.72 | -0.27 (-1.35%) | 8,794,446 |
