| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Apr 2016 | CNY | 19.79 | 19.86 | 19.38 | 19.8 | 19.8 | -0.15 (-0.75%) | 5,652,521 |
| 18 Apr 2016 | CNY | 20.2 | 20.23 | 19.15 | 19.95 | 19.95 | -0.12 (-0.60%) | 7,203,375 |
| 15 Apr 2016 | CNY | 20.4 | 20.4 | 19.77 | 20.07 | 20.07 | -0.33 (-1.62%) | 4,068,569 |
| 14 Apr 2016 | CNY | 20.53 | 21.15 | 19.98 | 20.4 | 20.4 | -0.03 (-0.15%) | 8,339,184 |
| 13 Apr 2016 | CNY | 19.86 | 20.89 | 19.67 | 20.43 | 20.43 | +0.59 (+2.97%) | 5,013,532 |
| 12 Apr 2016 | CNY | 20.69 | 20.98 | 19.05 | 19.84 | 19.84 | -1.04 (-4.98%) | 5,833,707 |
| 11 Apr 2016 | CNY | 21 | 21.48 | 20.43 | 20.88 | 20.88 | -0.02 (-0.10%) | 5,082,820 |
| 8 Apr 2016 | CNY | 21.76 | 22.7 | 20.43 | 20.9 | 20.9 | -1.8 (-7.93%) | 8,223,424 |
| 7 Mar 2016 | CNY | 20.5 | 22.88 | 20.5 | 22.7 | 22.7 | +1.9 (+9.13%) | 12,513,757 |
| 4 Mar 2016 | CNY | 20 | 20.98 | 19.2 | 20.8 | 20.8 | +0.55 (+2.72%) | 6,154,171 |
| 3 Mar 2016 | CNY | 20.64 | 21.2 | 20.21 | 20.25 | 20.25 | -0.39 (-1.89%) | 4,863,952 |
| 2 Mar 2016 | CNY | 19.41 | 21.25 | 19.35 | 20.64 | 20.64 | +1.23 (+6.34%) | 6,044,783 |
| 1 Mar 2016 | CNY | 18.65 | 19.8 | 18.65 | 19.41 | 19.41 | +0.43 (+2.27%) | 5,812,747 |
| 29 Feb 2016 | CNY | 20.57 | 21.1 | 18.98 | 18.98 | 18.98 | -2.11 (-10.00%) | 5,344,520 |
| 26 Feb 2016 | CNY | 21.61 | 22.16 | 20.95 | 21.09 | 21.09 | -0.71 (-3.26%) | 6,567,932 |
| 25 Feb 2016 | CNY | 22.08 | 23 | 21.2 | 21.8 | 21.8 | -0.44 (-1.98%) | 11,117,281 |
| 24 Feb 2016 | CNY | 22.98 | 23.2 | 21.5 | 22.24 | 22.24 | -0.82 (-3.56%) | 7,160,029 |
| 23 Feb 2016 | CNY | 23.75 | 23.79 | 22.45 | 23.06 | 23.06 | -0.64 (-2.70%) | 7,434,389 |
| 22 Feb 2016 | CNY | 24.27 | 24.27 | 23.35 | 23.7 | 23.7 | -0.13 (-0.55%) | 10,084,145 |
| 19 Feb 2016 | CNY | 22.61 | 24.5 | 22.4 | 23.83 | 23.83 | +1.16 (+5.12%) | 10,350,753 |
| 18 Feb 2016 | CNY | 23.18 | 24.03 | 22.49 | 22.67 | 22.67 | -0.89 (-3.78%) | 7,486,114 |
| 17 Feb 2016 | CNY | 23.03 | 23.85 | 22.25 | 23.56 | 23.56 | +0.53 (+2.30%) | 8,248,741 |
| 16 Feb 2016 | CNY | 21.9 | 23.5 | 21.89 | 23.03 | 23.03 | +1.63 (+7.62%) | 8,737,220 |
| 15 Feb 2016 | CNY | 18.79 | 21.4 | 18.45 | 21.4 | 21.4 | +1.95 (+10.03%) | 5,085,735 |
| 5 Feb 2016 | CNY | 20.98 | 20.98 | 19.29 | 19.45 | 19.45 | -1.75 (-8.25%) | 6,068,189 |
| 4 Feb 2016 | CNY | 21.83 | 21.83 | 21.08 | 21.2 | 21.2 | -0.24 (-1.12%) | 4,887,018 |
| 3 Feb 2016 | CNY | 21.25 | 21.88 | 20.3 | 21.44 | 21.44 | +0.01 (+0.05%) | 6,503,363 |
| 2 Feb 2016 | CNY | 20.75 | 21.76 | 19.98 | 21.43 | 21.43 | +0.68 (+3.28%) | 8,404,414 |
| 1 Feb 2016 | CNY | 19.66 | 20.9 | 19.5 | 20.75 | 20.75 | +0.79 (+3.96%) | 6,312,959 |
| 29 Jan 2016 | CNY | 19.23 | 20.25 | 18 | 19.96 | 19.96 | -0.04 (-0.20%) | 7,377,600 |
