| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 May 2016 | CNY | 18.7 | 18.79 | 17.98 | 18.42 | 18.42 | -0.58 (-3.05%) | 32,624,381 |
| 6 May 2016 | CNY | 19.69 | 20.03 | 18.92 | 19 | 19 | -0.79 (-3.99%) | 40,532,727 |
| 5 May 2016 | CNY | 20.25 | 21.03 | 19.74 | 19.79 | 19.79 | -0.76 (-3.70%) | 45,546,071 |
| 4 May 2016 | CNY | 20.4 | 21.36 | 20.3 | 20.55 | 20.55 | -0.2 (-0.96%) | 43,959,219 |
| 3 May 2016 | CNY | 19.33 | 20.85 | 19.28 | 20.75 | 20.75 | +1.41 (+7.29%) | 43,235,702 |
| 29 Apr 2016 | CNY | 18.94 | 20.15 | 18.83 | 19.34 | 19.34 | -0.02 (-0.10%) | 33,761,327 |
| 28 Apr 2016 | CNY | 20 | 20.08 | 18.96 | 19.36 | 19.36 | -0.84 (-4.16%) | 33,629,313 |
| 27 Apr 2016 | CNY | 20.08 | 20.57 | 19.56 | 20.2 | 20.2 | +0.18 (+0.90%) | 39,087,853 |
| 26 Apr 2016 | CNY | 19.48 | 21.21 | 19.38 | 20.02 | 20.02 | +0.28 (+1.42%) | 50,790,952 |
| 25 Apr 2016 | CNY | 19.01 | 20.3 | 18.8 | 19.74 | 19.74 | +0.29 (+1.49%) | 32,909,245 |
| 22 Apr 2016 | CNY | 19.15 | 19.5 | 18.41 | 19.45 | 19.45 | -0.14 (-0.71%) | 35,708,577 |
| 21 Apr 2016 | CNY | 19.91 | 20.69 | 19.5 | 19.59 | 19.59 | -0.6 (-2.97%) | 52,711,462 |
| 20 Apr 2016 | CNY | 19.69 | 20.8 | 18.23 | 20.19 | 20.19 | +0.5 (+2.54%) | 64,304,324 |
| 19 Apr 2016 | CNY | 19.25 | 19.94 | 18.78 | 19.69 | 19.69 | +0.98 (+5.24%) | 73,248,385 |
| 18 Apr 2016 | CNY | 17.01 | 18.71 | 16.96 | 18.71 | 18.71 | +1.7 (+9.99%) | 65,518,942 |
| 15 Apr 2016 | CNY | 16.9 | 17.13 | 16.75 | 17.01 | 17.01 | +0.01 (+0.06%) | 12,749,919 |
| 14 Apr 2016 | CNY | 16.91 | 17.2 | 16.71 | 17 | 17 | +0.18 (+1.07%) | 14,017,144 |
| 13 Apr 2016 | CNY | 16.68 | 17.21 | 16.67 | 16.82 | 16.82 | +0.24 (+1.45%) | 21,084,421 |
| 12 Apr 2016 | CNY | 16.56 | 16.78 | 16.26 | 16.58 | 16.58 | -0.04 (-0.24%) | 11,052,964 |
| 11 Apr 2016 | CNY | 16.59 | 16.94 | 16.5 | 16.62 | 16.62 | +0.33 (+2.03%) | 14,546,523 |
| 8 Apr 2016 | CNY | 16.6 | 16.88 | 15.97 | 16.29 | 16.29 | -0.56 (-3.32%) | 18,092,098 |
| 7 Apr 2016 | CNY | 16.82 | 17.33 | 16.65 | 16.85 | 16.85 | +0.05 (+0.30%) | 29,035,697 |
| 6 Apr 2016 | CNY | 16.7 | 17.17 | 16.66 | 16.8 | 16.8 | -0.07 (-0.41%) | 20,543,355 |
| 5 Apr 2016 | CNY | 16.21 | 16.98 | 16.19 | 16.87 | 16.87 | +0.54 (+3.31%) | 18,916,108 |
| 1 Apr 2016 | CNY | 16.6 | 16.77 | 16.03 | 16.33 | 16.33 | -0.58 (-3.43%) | 24,664,960 |
| 31 Mar 2016 | CNY | 17 | 17.49 | 16.88 | 16.91 | 16.91 | +0.33 (+1.99%) | 41,706,497 |
| 30 Mar 2016 | CNY | 15.76 | 16.65 | 15.6 | 16.58 | 16.58 | +1.08 (+6.97%) | 23,222,540 |
| 29 Mar 2016 | CNY | 15.59 | 15.88 | 15.28 | 15.5 | 15.5 | -0.09 (-0.58%) | 12,057,315 |
| 28 Mar 2016 | CNY | 15.86 | 16.14 | 15.5 | 15.59 | 15.59 | -0.11 (-0.70%) | 12,365,973 |
| 25 Mar 2016 | CNY | 15.8 | 15.98 | 15.3 | 15.7 | 15.7 | -0.01 (-0.06%) | 14,038,962 |
