| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Apr 2016 | CNY | 32 | 32.82 | 31.7 | 32.05 | 32.05 | +0.15 (+0.47%) | 4,637,246 |
| 26 Apr 2016 | CNY | 31.39 | 31.9 | 31.31 | 31.9 | 31.9 | +0.6 (+1.92%) | 3,223,008 |
| 25 Apr 2016 | CNY | 31.9 | 31.9 | 30.8 | 31.3 | 31.3 | -0.56 (-1.76%) | 3,058,391 |
| 22 Apr 2016 | CNY | 31.18 | 32 | 30.33 | 31.86 | 31.86 | +0.7 (+2.25%) | 4,404,361 |
| 21 Apr 2016 | CNY | 32.07 | 32.5 | 31 | 31.16 | 31.16 | -1.09 (-3.38%) | 4,690,150 |
| 20 Apr 2016 | CNY | 34.99 | 35.15 | 31.51 | 32.25 | 32.25 | -2.67 (-7.65%) | 9,103,740 |
| 19 Apr 2016 | CNY | 35.12 | 35.29 | 34.5 | 34.92 | 34.92 | +0.07 (+0.20%) | 5,293,369 |
| 18 Apr 2016 | CNY | 35 | 35.07 | 34.2 | 34.85 | 34.85 | -0.7 (-1.97%) | 6,449,360 |
| 15 Apr 2016 | CNY | 35.9 | 36.32 | 35.01 | 35.55 | 35.55 | +0.2 (+0.57%) | 8,020,893 |
| 14 Apr 2016 | CNY | 35.11 | 35.59 | 34.55 | 35.35 | 35.35 | +0.55 (+1.58%) | 6,051,386 |
| 13 Apr 2016 | CNY | 34.96 | 35.92 | 34.2 | 34.8 | 34.8 | +0.17 (+0.49%) | 8,803,720 |
| 12 Apr 2016 | CNY | 36.08 | 36.08 | 34.01 | 34.63 | 34.63 | -1.45 (-4.02%) | 9,321,558 |
| 11 Apr 2016 | CNY | 35.7 | 37.7 | 35.7 | 36.08 | 36.08 | +0.14 (+0.39%) | 14,736,378 |
| 8 Apr 2016 | CNY | 33.97 | 36.97 | 33.7 | 35.94 | 35.94 | +1.09 (+3.13%) | 19,323,148 |
| 7 Apr 2016 | CNY | 34.58 | 36.35 | 33.96 | 34.85 | 34.85 | +0.6 (+1.75%) | 16,123,915 |
| 6 Apr 2016 | CNY | 34.66 | 34.69 | 33.85 | 34.25 | 34.25 | -0.77 (-2.20%) | 9,564,275 |
| 5 Apr 2016 | CNY | 32.64 | 35.5 | 32.64 | 35.02 | 35.02 | +2.68 (+8.29%) | 12,041,896 |
| 1 Apr 2016 | CNY | 32.9 | 33.18 | 31.78 | 32.34 | 32.34 | -1.07 (-3.20%) | 6,809,540 |
| 31 Mar 2016 | CNY | 34.38 | 34.69 | 33.31 | 33.41 | 33.41 | -0.56 (-1.65%) | 6,795,391 |
| 30 Mar 2016 | CNY | 32.79 | 33.97 | 32.6 | 33.97 | 33.97 | +1.44 (+4.43%) | 6,703,084 |
| 29 Mar 2016 | CNY | 33.51 | 33.75 | 32.12 | 32.53 | 32.53 | -1 (-2.98%) | 5,625,733 |
| 28 Mar 2016 | CNY | 34.24 | 34.79 | 33.25 | 33.53 | 33.53 | -0.27 (-0.80%) | 6,398,072 |
| 25 Mar 2016 | CNY | 33.55 | 34.49 | 33.33 | 33.8 | 33.8 | -0.25 (-0.73%) | 5,716,524 |
| 24 Mar 2016 | CNY | 35 | 35.5 | 33.7 | 34.05 | 34.05 | -1.44 (-4.06%) | 10,906,454 |
| 23 Mar 2016 | CNY | 33.27 | 36.11 | 33.18 | 35.49 | 35.49 | +1.99 (+5.94%) | 12,934,241 |
| 22 Mar 2016 | CNY | 33.6 | 34.14 | 33.33 | 33.5 | 33.5 | -0.75 (-2.19%) | 6,289,041 |
| 21 Mar 2016 | CNY | 34.03 | 34.66 | 33.8 | 34.25 | 34.25 | +0.61 (+1.81%) | 9,842,107 |
| 18 Mar 2016 | CNY | 32.7 | 34.26 | 32.54 | 33.64 | 33.64 | +1.14 (+3.51%) | 11,151,622 |
| 17 Mar 2016 | CNY | 31.21 | 32.65 | 31.05 | 32.5 | 32.5 | +1.36 (+4.37%) | 10,011,203 |
| 16 Mar 2016 | CNY | 31.5 | 32.32 | 29.91 | 31.14 | 31.14 | +0.04 (+0.13%) | 6,802,935 |
