| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 May 2016 | CNY | 15.4444 | 15.5208 | 14.9236 | 15.1181 | 15.1181 | -0.299 (-1.94%) | 6,073,433 |
| 5 May 2016 | CNY | 15.4028 | 15.4861 | 15.2708 | 15.4167 | 15.4167 | -0.007 (-0.04%) | 3,931,344 |
| 4 May 2016 | CNY | 15.2847 | 15.5208 | 15.2778 | 15.4236 | 15.4236 | +0.118 (+0.77%) | 4,997,540 |
| 3 May 2016 | CNY | 15 | 15.3472 | 14.8958 | 15.3056 | 15.3056 | +0.306 (+2.04%) | 6,829,289 |
| 29 Apr 2016 | CNY | 15.1528 | 15.2639 | 14.9653 | 15 | 15 | -0.271 (-1.77%) | 6,764,639 |
| 28 Apr 2016 | CNY | 15.4514 | 15.4514 | 15.0069 | 15.2708 | 15.2708 | -0.042 (-0.27%) | 3,128,375 |
| 27 Apr 2016 | CNY | 15.3958 | 15.4792 | 15.2778 | 15.3125 | 15.3125 | -0.083 (-0.54%) | 3,182,971 |
| 26 Apr 2016 | CNY | 15.4722 | 15.6042 | 15.2431 | 15.3958 | 15.3958 | -0.09 (-0.58%) | 3,665,089 |
| 25 Apr 2016 | CNY | 15.3958 | 15.4861 | 15.0764 | 15.4861 | 15.4861 | +0.076 (+0.50%) | 3,455,418 |
| 22 Apr 2016 | CNY | 15.25 | 15.4722 | 15.1736 | 15.4097 | 15.4097 | +0.16 (+1.05%) | 3,014,654 |
| 21 Apr 2016 | CNY | 15.4792 | 15.6528 | 15.1736 | 15.25 | 15.25 | -0.41 (-2.62%) | 4,351,816 |
| 20 Apr 2016 | CNY | 16.1458 | 16.1806 | 14.8125 | 15.6597 | 15.6597 | -0.403 (-2.51%) | 9,207,001 |
| 19 Apr 2016 | CNY | 16.3056 | 16.3056 | 15.9097 | 16.0625 | 16.0625 | -0.035 (-0.22%) | 3,752,277 |
| 18 Apr 2016 | CNY | 16.4444 | 16.4444 | 16.0278 | 16.0972 | 16.0972 | -0.312 (-1.90%) | 5,711,529 |
| 15 Apr 2016 | CNY | 16.3542 | 16.5139 | 16.2222 | 16.4097 | 16.4097 | +0.153 (+0.94%) | 8,667,879 |
| 14 Apr 2016 | CNY | 16.2292 | 16.3194 | 16.0764 | 16.2569 | 16.2569 | +0.111 (+0.69%) | 6,824,302 |
| 13 Apr 2016 | CNY | 15.9097 | 16.3542 | 15.9097 | 16.1458 | 16.1458 | +0.236 (+1.48%) | 9,688,194 |
| 12 Apr 2016 | CNY | 16.1806 | 16.2153 | 15.7639 | 15.9097 | 15.9097 | -0.354 (-2.18%) | 7,425,587 |
| 11 Apr 2016 | CNY | 16.0417 | 16.3681 | 15.9653 | 16.2639 | 16.2639 | +0.368 (+2.32%) | 8,631,120 |
| 8 Apr 2016 | CNY | 16.0833 | 16.1181 | 15.7014 | 15.8958 | 15.8958 | -0.368 (-2.26%) | 6,886,365 |
| 7 Apr 2016 | CNY | 16.25 | 16.5972 | 16.2292 | 16.2639 | 16.2639 | +0.049 (+0.30%) | 10,067,320 |
| 6 Apr 2016 | CNY | 16.3264 | 16.3472 | 16.0069 | 16.2153 | 16.2153 | -0.174 (-1.06%) | 7,839,861 |
| 5 Apr 2016 | CNY | 15.9167 | 16.4375 | 15.7014 | 16.3889 | 16.3889 | +0.445 (+2.79%) | 11,870,569 |
| 1 Apr 2016 | CNY | 16.1528 | 16.2847 | 15.6667 | 15.9444 | 15.9444 | +0.049 (+0.31%) | 9,418,057 |
| 31 Mar 2016 | CNY | 16.0833 | 16.1667 | 15.8681 | 15.8958 | 15.8958 | -0.09 (-0.56%) | 7,994,872 |
| 30 Mar 2016 | CNY | 15.8333 | 15.9861 | 15.6597 | 15.9861 | 15.9861 | +0.347 (+2.22%) | 7,686,177 |
| 29 Mar 2016 | CNY | 15.5486 | 15.7639 | 15.2778 | 15.6389 | 15.6389 | +0.042 (+0.27%) | 7,725,816 |
| 28 Mar 2016 | CNY | 15.9653 | 16.1389 | 15.5556 | 15.5972 | 15.5972 | -0.243 (-1.53%) | 9,757,372 |
| 25 Mar 2016 | CNY | 15.8889 | 15.9514 | 15.6944 | 15.8403 | 15.8403 | +0.083 (+0.53%) | 5,765,296 |
| 24 Mar 2016 | CNY | 16.2222 | 16.2222 | 15.6944 | 15.7569 | 15.7569 | -0.479 (-2.95%) | 11,727,043 |
