| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Apr 2016 | CNY | 62.57 | 62.79 | 60.51 | 61.89 | 61.89 | -0.44 (-0.71%) | 7,602,505 |
| 27 Apr 2016 | CNY | 62.5 | 63.29 | 62.03 | 62.33 | 62.33 | +0.3 (+0.48%) | 9,147,518 |
| 26 Apr 2016 | CNY | 60.5 | 62.96 | 60.5 | 62.03 | 62.03 | +1.28 (+2.11%) | 7,285,094 |
| 25 Apr 2016 | CNY | 61.91 | 62 | 60 | 60.75 | 60.75 | -1.15 (-1.86%) | 8,819,960 |
| 22 Apr 2016 | CNY | 61.27 | 62.99 | 60.67 | 61.9 | 61.9 | -0.23 (-0.37%) | 8,898,960 |
| 21 Apr 2016 | CNY | 60.01 | 63.8 | 59.77 | 62.13 | 62.13 | +1.92 (+3.19%) | 15,411,780 |
| 20 Apr 2016 | CNY | 62 | 62.31 | 58.05 | 60.21 | 60.21 | -2.23 (-3.57%) | 17,149,732 |
| 19 Apr 2016 | CNY | 59.76 | 65.5 | 59.66 | 62.44 | 62.44 | +2.42 (+4.03%) | 22,864,152 |
| 18 Apr 2016 | CNY | 58.27 | 60.18 | 57.66 | 60.02 | 60.02 | +1.78 (+3.06%) | 12,588,102 |
| 15 Apr 2016 | CNY | 58.59 | 58.89 | 57.6 | 58.24 | 58.24 | -0.51 (-0.87%) | 6,515,869 |
| 14 Apr 2016 | CNY | 58.8 | 59.08 | 58.33 | 58.75 | 58.75 | +0.16 (+0.27%) | 6,573,534 |
| 13 Apr 2016 | CNY | 58.6 | 59.33 | 58.43 | 58.59 | 58.59 | +0.69 (+1.19%) | 11,929,095 |
| 12 Apr 2016 | CNY | 57.75 | 58.4 | 56.8 | 57.9 | 57.9 | +0.07 (+0.12%) | 8,976,873 |
| 11 Apr 2016 | CNY | 57.7 | 58.83 | 57.41 | 57.83 | 57.83 | +0.13 (+0.23%) | 8,467,590 |
| 8 Apr 2016 | CNY | 56.6 | 57.95 | 56.57 | 57.7 | 57.7 | +0.65 (+1.14%) | 7,166,621 |
| 7 Apr 2016 | CNY | 58.48 | 58.66 | 56.69 | 57.05 | 57.05 | -1.3 (-2.23%) | 8,880,572 |
| 6 Apr 2016 | CNY | 58.54 | 58.95 | 57.9 | 58.35 | 58.35 | -0.62 (-1.05%) | 9,669,631 |
| 5 Apr 2016 | CNY | 59.18 | 60.23 | 58.53 | 58.97 | 58.97 | +0.67 (+1.15%) | 14,329,541 |
| 1 Apr 2016 | CNY | 58.79 | 58.8 | 57.26 | 58.3 | 58.3 | -0.51 (-0.87%) | 5,837,644 |
| 31 Mar 2016 | CNY | 58.83 | 59.77 | 58.38 | 58.81 | 58.81 | +0.01 (+0.02%) | 10,193,415 |
| 30 Mar 2016 | CNY | 57.15 | 58.92 | 57.15 | 58.8 | 58.8 | +1.93 (+3.39%) | 10,424,155 |
| 29 Mar 2016 | CNY | 58.3 | 59.38 | 56.86 | 56.87 | 56.87 | -1.18 (-2.03%) | 14,590,200 |
| 28 Mar 2016 | CNY | 57.57 | 59.86 | 57.2 | 58.05 | 58.05 | +1.09 (+1.91%) | 14,056,920 |
| 25 Mar 2016 | CNY | 56.48 | 57.61 | 56.1 | 56.96 | 56.96 | +0.48 (+0.85%) | 8,135,057 |
| 24 Mar 2016 | CNY | 56.9 | 58.39 | 56.1 | 56.48 | 56.48 | -0.82 (-1.43%) | 9,100,798 |
| 23 Mar 2016 | CNY | 57.2 | 57.98 | 56.68 | 57.3 | 57.3 | -0.41 (-0.71%) | 8,249,342 |
| 22 Mar 2016 | CNY | 56.9 | 58.2 | 56.1 | 57.71 | 57.71 | +0.68 (+1.19%) | 13,202,336 |
| 21 Mar 2016 | CNY | 57.66 | 57.86 | 56.02 | 57.03 | 57.03 | +0.08 (+0.14%) | 14,248,192 |
| 18 Mar 2016 | CNY | 55.06 | 57.39 | 55.06 | 56.95 | 56.95 | +1.89 (+3.43%) | 15,085,403 |
| 17 Mar 2016 | CNY | 53.68 | 55.3 | 53.28 | 55.06 | 55.06 | +2.06 (+3.89%) | 14,335,013 |
