| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Apr 2016 | CNY | 18.4 | 18.93 | 18.39 | 18.58 | 18.58 | -0.01 (-0.05%) | 3,488,996 |
| 28 Apr 2016 | CNY | 18.15 | 18.63 | 18.1 | 18.59 | 18.59 | +0.48 (+2.65%) | 4,003,649 |
| 27 Apr 2016 | CNY | 18.18 | 18.33 | 17.95 | 18.11 | 18.11 | -0.06 (-0.33%) | 2,100,926 |
| 26 Apr 2016 | CNY | 18.07 | 18.25 | 17.9 | 18.17 | 18.17 | +0.17 (+0.94%) | 2,329,959 |
| 25 Apr 2016 | CNY | 17.57 | 18.06 | 17.31 | 18 | 18 | +0.45 (+2.56%) | 3,315,623 |
| 22 Apr 2016 | CNY | 17.5 | 17.61 | 17.21 | 17.55 | 17.55 | +0.05 (+0.29%) | 1,940,329 |
| 21 Apr 2016 | CNY | 17.64 | 17.84 | 17.48 | 17.5 | 17.5 | -0.25 (-1.41%) | 2,234,809 |
| 20 Apr 2016 | CNY | 18.4 | 18.53 | 17.27 | 17.75 | 17.75 | -0.67 (-3.64%) | 5,736,193 |
| 19 Apr 2016 | CNY | 18.44 | 18.55 | 18.27 | 18.42 | 18.42 | +0.02 (+0.11%) | 2,268,572 |
| 18 Apr 2016 | CNY | 18.5 | 18.61 | 18.3 | 18.4 | 18.4 | -0.13 (-0.70%) | 2,918,803 |
| 15 Apr 2016 | CNY | 18.8 | 18.93 | 18.43 | 18.53 | 18.53 | -0.33 (-1.75%) | 3,039,468 |
| 14 Apr 2016 | CNY | 18.66 | 18.91 | 18.33 | 18.86 | 18.86 | +0.33 (+1.78%) | 4,446,055 |
| 13 Apr 2016 | CNY | 18.08 | 18.57 | 18.02 | 18.53 | 18.53 | +0.62 (+3.46%) | 5,837,817 |
| 12 Apr 2016 | CNY | 18.15 | 18.34 | 17.83 | 17.91 | 17.91 | -0.26 (-1.43%) | 2,881,118 |
| 11 Apr 2016 | CNY | 18.04 | 18.3 | 17.99 | 18.17 | 18.17 | +0.25 (+1.40%) | 3,098,689 |
| 8 Apr 2016 | CNY | 17.84 | 18.04 | 17.63 | 17.92 | 17.92 | -0.02 (-0.11%) | 3,865,367 |
| 7 Apr 2016 | CNY | 18.54 | 18.54 | 17.9 | 17.94 | 17.94 | -0.57 (-3.08%) | 4,646,153 |
| 6 Apr 2016 | CNY | 18.46 | 18.56 | 18.31 | 18.51 | 18.51 | +0.05 (+0.27%) | 4,409,178 |
| 5 Apr 2016 | CNY | 18.33 | 18.57 | 18.14 | 18.46 | 18.46 | +0.24 (+1.32%) | 5,488,201 |
| 1 Apr 2016 | CNY | 17.78 | 18.31 | 17.64 | 18.22 | 18.22 | +0.26 (+1.45%) | 6,017,903 |
| 31 Mar 2016 | CNY | 18.21 | 18.36 | 17.85 | 17.96 | 17.96 | -0.26 (-1.43%) | 6,824,498 |
| 30 Mar 2016 | CNY | 17.2 | 18.27 | 17.2 | 18.22 | 18.22 | +1.07 (+6.24%) | 11,245,551 |
| 29 Mar 2016 | CNY | 16.91 | 17.5 | 16.86 | 17.15 | 17.15 | +0.25 (+1.48%) | 5,363,609 |
| 28 Mar 2016 | CNY | 17.03 | 17.25 | 16.89 | 16.9 | 16.9 | -0.03 (-0.18%) | 2,679,597 |
| 25 Mar 2016 | CNY | 16.75 | 16.97 | 16.7 | 16.93 | 16.93 | +0.23 (+1.38%) | 2,409,469 |
| 24 Mar 2016 | CNY | 16.98 | 16.98 | 16.69 | 16.7 | 16.7 | -0.36 (-2.11%) | 2,773,775 |
| 23 Mar 2016 | CNY | 17.01 | 17.14 | 16.86 | 17.06 | 17.06 | 0.0 (0.0%) | 2,267,322 |
| 22 Mar 2016 | CNY | 17.13 | 17.23 | 16.99 | 17.06 | 17.06 | -0.07 (-0.41%) | 3,050,148 |
| 21 Mar 2016 | CNY | 16.83 | 17.23 | 16.76 | 17.13 | 17.13 | +0.36 (+2.15%) | 5,938,639 |
| 18 Mar 2016 | CNY | 16.34 | 16.78 | 16.3 | 16.77 | 16.77 | +0.42 (+2.57%) | 5,131,261 |
