| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 May 2016 | CNY | 14.2894 | 14.2894 | 13.6232 | 13.7098 | 13.7098 | -0.7 (-4.85%) | 8,690,098 |
| 6 May 2016 | CNY | 15.2486 | 15.3752 | 14.3626 | 14.4093 | 14.4093 | -0.766 (-5.05%) | 10,214,685 |
| 5 May 2016 | CNY | 15.162 | 15.2486 | 14.9888 | 15.1754 | 15.1754 | +0.04 (+0.26%) | 6,518,917 |
| 4 May 2016 | CNY | 15.2886 | 15.4219 | 15.0421 | 15.1354 | 15.1354 | -0.147 (-0.96%) | 9,824,503 |
| 3 May 2016 | CNY | 14.6957 | 15.3619 | 14.6957 | 15.282 | 15.282 | +0.386 (+2.59%) | 9,910,033 |
| 29 Apr 2016 | CNY | 14.809 | 15.162 | 14.8023 | 14.8956 | 14.8956 | -0.146 (-0.97%) | 3,888,160 |
| 28 Apr 2016 | CNY | 15.3219 | 15.3219 | 14.6558 | 15.0421 | 15.0421 | -0.18 (-1.18%) | 6,086,122 |
| 27 Apr 2016 | CNY | 15.5884 | 15.5884 | 15.202 | 15.222 | 15.222 | -0.227 (-1.47%) | 5,175,636 |
| 26 Apr 2016 | CNY | 15.1754 | 15.5218 | 15.1221 | 15.4485 | 15.4485 | +0.24 (+1.58%) | 5,264,936 |
| 25 Apr 2016 | CNY | 15.3219 | 15.4019 | 15.0954 | 15.2087 | 15.2087 | -0.2 (-1.30%) | 4,143,317 |
| 22 Apr 2016 | CNY | 15.1354 | 15.5751 | 15.0555 | 15.4085 | 15.4085 | +0.18 (+1.18%) | 4,890,643 |
| 21 Apr 2016 | CNY | 15.3219 | 15.6817 | 15.1887 | 15.2287 | 15.2287 | -0.326 (-2.10%) | 6,724,791 |
| 20 Apr 2016 | CNY | 16.7875 | 16.8808 | 15.2287 | 15.5551 | 15.5551 | -1.219 (-7.27%) | 12,222,433 |
| 19 Apr 2016 | CNY | 16.6876 | 17.0207 | 16.581 | 16.7742 | 16.7742 | +0.007 (+0.04%) | 8,721,734 |
| 18 Apr 2016 | CNY | 16.3811 | 17.1206 | 16.108 | 16.7675 | 16.7675 | +0.306 (+1.86%) | 14,600,736 |
| 15 Apr 2016 | CNY | 16.6543 | 16.8008 | 16.3545 | 16.4611 | 16.4611 | -0.4 (-2.37%) | 10,551,063 |
| 14 Apr 2016 | CNY | 16.1613 | 17.1805 | 16.148 | 16.8608 | 16.8608 | +0.72 (+4.46%) | 15,529,514 |
| 13 Apr 2016 | CNY | 16.4611 | 16.8008 | 15.9948 | 16.1413 | 16.1413 | -0.167 (-1.02%) | 15,211,872 |
| 12 Apr 2016 | CNY | 16.6409 | 16.8208 | 16.0947 | 16.3079 | 16.3079 | -0.28 (-1.69%) | 6,053,886 |
| 11 Apr 2016 | CNY | 16.2546 | 16.7742 | 16.1879 | 16.5877 | 16.5877 | +0.633 (+3.97%) | 7,999,105 |
| 8 Apr 2016 | CNY | 15.8549 | 15.9681 | 15.5884 | 15.9548 | 15.9548 | -0.12 (-0.75%) | 7,982,150 |
| 7 Apr 2016 | CNY | 16.6476 | 16.7675 | 16.0547 | 16.0747 | 16.0747 | -0.56 (-3.36%) | 9,184,953 |
| 6 Apr 2016 | CNY | 16.9207 | 17.054 | 16.2612 | 16.6343 | 16.6343 | -0.453 (-2.65%) | 12,412,027 |
| 5 Apr 2016 | CNY | 17.0406 | 17.3138 | 16.7942 | 17.0873 | 17.0873 | +0.147 (+0.87%) | 10,001,648 |
| 1 Apr 2016 | CNY | 16.2879 | 16.974 | 16.1546 | 16.9407 | 16.9407 | +0.413 (+2.50%) | 10,314,117 |
| 31 Mar 2016 | CNY | 16.621 | 17.6202 | 16.4544 | 16.5277 | 16.5277 | -0.093 (-0.56%) | 18,426,097 |
| 30 Mar 2016 | CNY | 15.6217 | 16.6942 | 15.3019 | 16.621 | 16.621 | +1.419 (+9.33%) | 20,088,474 |
| 29 Mar 2016 | CNY | 15.0621 | 15.4285 | 14.5225 | 15.202 | 15.202 | +0.227 (+1.51%) | 13,699,668 |
| 28 Mar 2016 | CNY | 15.5085 | 15.6683 | 14.8556 | 14.9755 | 14.9755 | -0.36 (-2.35%) | 9,450,125 |
| 25 Mar 2016 | CNY | 15.242 | 15.5151 | 14.9888 | 15.3353 | 15.3353 | -0.12 (-0.78%) | 14,538,715 |
