| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 May 2016 | CNY | 24.1385 | 24.7769 | 23.4692 | 24.0615 | 24.0615 | -0.323 (-1.33%) | 4,843,026 |
| 6 May 2016 | CNY | 25.5692 | 26.1923 | 24.3846 | 24.3846 | 24.3846 | -1.154 (-4.52%) | 6,454,016 |
| 5 May 2016 | CNY | 25.0769 | 25.8154 | 25.0769 | 25.5385 | 25.5385 | -0.023 (-0.09%) | 3,988,842 |
| 4 May 2016 | CNY | 26.0769 | 26.1077 | 25.3692 | 25.5615 | 25.5615 | -0.515 (-1.98%) | 5,944,585 |
| 3 May 2016 | CNY | 25.6 | 26.3 | 24.8539 | 26.0769 | 26.0769 | +0.254 (+0.98%) | 6,518,119 |
| 29 Apr 2016 | CNY | 25.7615 | 26.5385 | 25.4077 | 25.8231 | 25.8231 | -0.054 (-0.21%) | 6,803,260 |
| 28 Apr 2016 | CNY | 25.7692 | 26.2154 | 24.7769 | 25.8769 | 25.8769 | -0.208 (-0.80%) | 9,018,713 |
| 27 Apr 2016 | CNY | 27.0539 | 27.0539 | 25.9231 | 26.0846 | 26.0846 | -0.977 (-3.61%) | 6,812,993 |
| 26 Apr 2016 | CNY | 26.9692 | 27.3539 | 25.8077 | 27.0615 | 27.0615 | -0.085 (-0.31%) | 7,259,211 |
| 25 Apr 2016 | CNY | 29.0154 | 29.2308 | 26.9846 | 27.1462 | 27.1462 | -2.677 (-8.98%) | 12,617,874 |
| 22 Apr 2016 | CNY | 26.9154 | 29.8308 | 26.7 | 29.8231 | 29.8231 | +2.708 (+9.99%) | 8,508,620 |
| 21 Apr 2016 | CNY | 25.8615 | 27.6846 | 25.6308 | 27.1154 | 27.1154 | +1.154 (+4.44%) | 6,177,650 |
| 20 Apr 2016 | CNY | 26.1769 | 26.5231 | 24.8462 | 25.9615 | 25.9615 | -0.377 (-1.43%) | 3,630,814 |
| 19 Apr 2016 | CNY | 26 | 26.8308 | 25.6154 | 26.3385 | 26.3385 | +0.269 (+1.03%) | 3,809,343 |
| 18 Apr 2016 | CNY | 24.9615 | 26.2308 | 24.5385 | 26.0692 | 26.0692 | +0.962 (+3.83%) | 3,654,389 |
| 15 Apr 2016 | CNY | 25.8077 | 26 | 24.8846 | 25.1077 | 25.1077 | -0.7 (-2.71%) | 2,411,793 |
| 14 Apr 2016 | CNY | 25.4539 | 26.0077 | 25.3077 | 25.8077 | 25.8077 | +0.277 (+1.08%) | 2,325,280 |
| 13 Apr 2016 | CNY | 25.3846 | 27.7615 | 25.1539 | 25.5308 | 25.5308 | -0.054 (-0.21%) | 5,826,571 |
| 12 Apr 2016 | CNY | 24.2308 | 25.5846 | 24.1615 | 25.5846 | 25.5846 | +1.077 (+4.39%) | 5,385,612 |
| 11 Apr 2016 | CNY | 23.5 | 24.7615 | 23.2692 | 24.5077 | 24.5077 | +1.154 (+4.94%) | 3,301,760 |
| 8 Apr 2016 | CNY | 22.9154 | 23.6539 | 22.8615 | 23.3539 | 23.3539 | +0.177 (+0.76%) | 2,110,872 |
| 7 Apr 2016 | CNY | 23.6154 | 23.6308 | 22.9308 | 23.1769 | 23.1769 | -0.4 (-1.70%) | 2,780,310 |
| 6 Apr 2016 | CNY | 23.7923 | 23.9154 | 23.4692 | 23.5769 | 23.5769 | -0.192 (-0.81%) | 2,277,943 |
| 5 Apr 2016 | CNY | 23.5077 | 24 | 23.5077 | 23.7692 | 23.7692 | +0.285 (+1.21%) | 3,323,206 |
| 1 Apr 2016 | CNY | 23.5385 | 23.8462 | 23.1923 | 23.4846 | 23.4846 | -0.362 (-1.52%) | 1,924,469 |
| 31 Mar 2016 | CNY | 23.8462 | 24.0769 | 23.3539 | 23.8462 | 23.8462 | -0.177 (-0.74%) | 3,157,330 |
| 30 Mar 2016 | CNY | 22.9385 | 24.3923 | 22.9385 | 24.0231 | 24.0231 | +1.077 (+4.69%) | 4,348,806 |
| 29 Mar 2016 | CNY | 22.9154 | 23.1846 | 22.6923 | 22.9462 | 22.9462 | -0.131 (-0.57%) | 2,071,295 |
| 28 Mar 2016 | CNY | 23.3846 | 23.8385 | 23.0154 | 23.0769 | 23.0769 | -0.331 (-1.41%) | 3,579,261 |
| 25 Mar 2016 | CNY | 21.9923 | 23.4077 | 21.9923 | 23.4077 | 23.4077 | +1.408 (+6.40%) | 4,820,712 |
