| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Apr 2016 | CNY | 19.9333 | 20.6233 | 18.99 | 20.3333 | 20.3333 | +0.483 (+2.43%) | 132,726,390 |
| 27 Apr 2016 | CNY | 19.8 | 20.7 | 19.67 | 19.85 | 19.85 | +0.117 (+0.59%) | 124,845,153 |
| 26 Apr 2016 | CNY | 19.0033 | 20.29 | 18.97 | 19.7333 | 19.7333 | +0.457 (+2.37%) | 122,600,820 |
| 25 Apr 2016 | CNY | 19.5667 | 19.9633 | 18.5267 | 19.2767 | 19.2767 | -0.52 (-2.63%) | 101,721,291 |
| 22 Apr 2016 | CNY | 18.2633 | 19.9667 | 18.01 | 19.7967 | 19.7967 | +1.247 (+6.72%) | 129,399,819 |
| 21 Apr 2016 | CNY | 19.98 | 20.1767 | 18.4333 | 18.55 | 18.55 | -1.833 (-8.99%) | 138,049,890 |
| 20 Apr 2016 | CNY | 19.8333 | 20.96 | 19.25 | 20.3833 | 20.3833 | +0.617 (+3.12%) | 199,498,617 |
| 19 Apr 2016 | CNY | 19.3667 | 20.2333 | 19.3667 | 19.7667 | 19.7667 | +0.267 (+1.37%) | 118,998,930 |
| 18 Apr 2016 | CNY | 18.22 | 20 | 18.18 | 19.5 | 19.5 | +1.007 (+5.44%) | 141,070,236 |
| 15 Apr 2016 | CNY | 18.52 | 18.6633 | 17.9333 | 18.4933 | 18.4933 | -0.09 (-0.48%) | 76,962,135 |
| 14 Apr 2016 | CNY | 18.4067 | 18.86 | 18.1667 | 18.5833 | 18.5833 | +0.233 (+1.27%) | 74,697,645 |
| 13 Apr 2016 | CNY | 18.31 | 18.8933 | 18.28 | 18.35 | 18.35 | +0.087 (+0.47%) | 95,257,701 |
| 12 Apr 2016 | CNY | 19.4333 | 19.6 | 17.8333 | 18.2633 | 18.2633 | -1.517 (-7.67%) | 131,570,403 |
| 11 Apr 2016 | CNY | 20.16 | 20.16 | 19.1833 | 19.78 | 19.78 | +0.207 (+1.06%) | 114,571,704 |
| 8 Apr 2016 | CNY | 19.14 | 19.7333 | 18.9433 | 19.5733 | 19.5733 | +0.24 (+1.24%) | 116,438,778 |
| 7 Apr 2016 | CNY | 18.6667 | 20.2033 | 18.4667 | 19.3333 | 19.3333 | +0.56 (+2.98%) | 148,587,342 |
| 6 Apr 2016 | CNY | 17.5667 | 19.33 | 17.5 | 18.7733 | 18.7733 | +0.867 (+4.84%) | 122,536,257 |
| 5 Apr 2016 | CNY | 17.8333 | 18.5433 | 17.5567 | 17.9067 | 17.9067 | +0.443 (+2.54%) | 116,952,657 |
| 1 Apr 2016 | CNY | 16.99 | 17.4933 | 16.6267 | 17.4633 | 17.4633 | +0.383 (+2.24%) | 100,847,709 |
| 31 Mar 2016 | CNY | 17.5633 | 17.7833 | 16.9667 | 17.08 | 17.08 | -0.01 (-0.06%) | 156,209,481 |
| 30 Mar 2016 | CNY | 15.7333 | 17.09 | 15.7333 | 17.09 | 17.09 | +1.553 (+10.00%) | 142,061,487 |
| 29 Mar 2016 | CNY | 15.7 | 16.05 | 15.1667 | 15.5367 | 15.5367 | -0.36 (-2.26%) | 88,880,190 |
| 28 Mar 2016 | CNY | 15.6333 | 16.6 | 15.5067 | 15.8967 | 15.8967 | +0.663 (+4.35%) | 144,065,244 |
| 25 Mar 2016 | CNY | 15.7 | 15.8167 | 14.9533 | 15.2333 | 15.2333 | -0.287 (-1.85%) | 93,905,910 |
| 24 Mar 2016 | CNY | 14.9 | 16.2733 | 14.6667 | 15.52 | 15.52 | +0.367 (+2.42%) | 133,115,751 |
| 23 Mar 2016 | CNY | 15.2 | 15.27 | 14.7067 | 15.1533 | 15.1533 | -0.453 (-2.91%) | 112,974,270 |
| 22 Mar 2016 | CNY | 15.6067 | 15.6067 | 15.6067 | 15.6067 | 15.6067 | 0.0 (0.0%) | 0 |
| 21 Mar 2016 | CNY | 15.52 | 15.6467 | 15.02 | 15.6067 | 15.6067 | +0.277 (+1.80%) | 120,857,571 |
| 18 Mar 2016 | CNY | 15.09 | 15.7533 | 14.9 | 15.33 | 15.33 | +0.223 (+1.48%) | 163,666,617 |
| 17 Mar 2016 | CNY | 13.84 | 15.1067 | 13.7367 | 15.1067 | 15.1067 | +1.373 (+10.00%) | 147,406,851 |
