| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Apr 2016 | CNY | 22.8412 | 23.2294 | 22.6824 | 23.2059 | 23.2059 | +0.365 (+1.60%) | 2,386,154 |
| 25 Apr 2016 | CNY | 22.3471 | 22.8706 | 21.5294 | 22.8412 | 22.8412 | +0.494 (+2.21%) | 1,927,913 |
| 22 Apr 2016 | CNY | 21.7059 | 22.3529 | 21.4706 | 22.3471 | 22.3471 | +0.682 (+3.15%) | 2,521,730 |
| 21 Apr 2016 | CNY | 21.6529 | 22.1824 | 21.4765 | 21.6647 | 21.6647 | -0.282 (-1.29%) | 2,977,043 |
| 20 Apr 2016 | CNY | 24.6941 | 24.6941 | 21.9471 | 21.9471 | 21.9471 | -2.435 (-9.99%) | 7,516,956 |
| 19 Apr 2016 | CNY | 23.4765 | 24.4235 | 23.4765 | 24.3824 | 24.3824 | +0.453 (+1.89%) | 2,637,895 |
| 18 Apr 2016 | CNY | 23.8235 | 24.1177 | 23.2412 | 23.9294 | 23.9294 | -0.288 (-1.19%) | 2,230,292 |
| 15 Apr 2016 | CNY | 24.2235 | 24.4059 | 23.8235 | 24.2177 | 24.2177 | -0.018 (-0.07%) | 2,185,511 |
| 14 Apr 2016 | CNY | 23.5294 | 24.2824 | 23.1824 | 24.2353 | 24.2353 | +0.559 (+2.36%) | 3,730,218 |
| 13 Apr 2016 | CNY | 23.2353 | 23.8765 | 23.2353 | 23.6765 | 23.6765 | +0.118 (+0.50%) | 3,369,148 |
| 12 Apr 2016 | CNY | 23.5235 | 24.1118 | 23.2471 | 23.5588 | 23.5588 | -0.035 (-0.15%) | 4,034,315 |
| 11 Apr 2016 | CNY | 22.3588 | 23.8177 | 22.2353 | 23.5941 | 23.5941 | +0.888 (+3.91%) | 7,885,633 |
| 8 Apr 2016 | CNY | 21.9353 | 23.2235 | 21.7647 | 22.7059 | 22.7059 | +0.471 (+2.12%) | 4,912,938 |
| 7 Apr 2016 | CNY | 22.4118 | 22.5059 | 21.9294 | 22.2353 | 22.2353 | -0.182 (-0.81%) | 4,023,786 |
| 6 Apr 2016 | CNY | 21.4235 | 22.5471 | 21.2529 | 22.4177 | 22.4177 | +0.73 (+3.36%) | 5,566,524 |
| 5 Apr 2016 | CNY | 20.9412 | 21.9412 | 20.9412 | 21.6882 | 21.6882 | +0.47 (+2.22%) | 3,220,813 |
| 1 Apr 2016 | CNY | 21.0647 | 21.2647 | 20.2529 | 21.2177 | 21.2177 | -0.047 (-0.22%) | 3,352,697 |
| 31 Mar 2016 | CNY | 21.1471 | 21.4647 | 20.9471 | 21.2647 | 21.2647 | -0.047 (-0.22%) | 3,402,884 |
| 30 Mar 2016 | CNY | 20.5 | 21.3235 | 20.4118 | 21.3118 | 21.3118 | +0.871 (+4.26%) | 3,291,013 |
| 29 Mar 2016 | CNY | 20.8706 | 20.8706 | 19.9706 | 20.4412 | 20.4412 | -0.453 (-2.17%) | 2,976,732 |
| 28 Mar 2016 | CNY | 21.1177 | 21.5882 | 20.6471 | 20.8941 | 20.8941 | +0.006 (+0.03%) | 4,147,840 |
| 25 Mar 2016 | CNY | 20.6647 | 21.1177 | 20.6 | 20.8882 | 20.8882 | +0.047 (+0.23%) | 2,126,803 |
| 24 Mar 2016 | CNY | 21.3765 | 21.4235 | 20.8235 | 20.8412 | 20.8412 | -1.041 (-4.76%) | 4,701,044 |
| 23 Mar 2016 | CNY | 21.4412 | 22.4118 | 21.4118 | 21.8824 | 21.8824 | +0.018 (+0.08%) | 7,504,311 |
| 22 Mar 2016 | CNY | 20.6177 | 21.8765 | 20.4294 | 21.8647 | 21.8647 | +0.782 (+3.71%) | 8,364,385 |
| 21 Mar 2016 | CNY | 21.3824 | 21.4941 | 20.6294 | 21.0824 | 21.0824 | +0.206 (+0.99%) | 4,213,087 |
| 18 Mar 2016 | CNY | 19.7824 | 20.9 | 19.7118 | 20.8765 | 20.8765 | +0.929 (+4.66%) | 5,485,279 |
| 17 Mar 2016 | CNY | 19.4118 | 20.2941 | 19.1824 | 19.9471 | 19.9471 | +0.418 (+2.14%) | 4,323,164 |
| 16 Mar 2016 | CNY | 20.3529 | 20.9118 | 19.4177 | 19.5294 | 19.5294 | -0.441 (-2.21%) | 4,359,447 |
| 15 Mar 2016 | CNY | 20.1765 | 20.5824 | 19.7941 | 19.9706 | 19.9706 | -0.235 (-1.16%) | 3,085,226 |
