| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Apr 2016 | CNY | 19.5 | 19.5 | 19.18 | 19.35 | 19.35 | +0.02 (+0.10%) | 1,592,983 |
| 27 Apr 2016 | CNY | 19.5 | 19.65 | 19.3 | 19.33 | 19.33 | -0.21 (-1.07%) | 1,662,176 |
| 26 Apr 2016 | CNY | 19.33 | 19.58 | 19.21 | 19.54 | 19.54 | +0.14 (+0.72%) | 1,715,666 |
| 25 Apr 2016 | CNY | 19.23 | 19.48 | 18.87 | 19.4 | 19.4 | +0.25 (+1.31%) | 2,326,063 |
| 22 Apr 2016 | CNY | 18.92 | 19.2 | 18.77 | 19.15 | 19.15 | +0.23 (+1.22%) | 1,019,562 |
| 21 Apr 2016 | CNY | 18.99 | 19.18 | 18.92 | 18.92 | 18.92 | -0.2 (-1.05%) | 1,443,528 |
| 20 Apr 2016 | CNY | 19.9 | 20.07 | 18.8 | 19.12 | 19.12 | -0.87 (-4.35%) | 3,719,964 |
| 19 Apr 2016 | CNY | 19.8 | 20.17 | 19.66 | 19.99 | 19.99 | +0.28 (+1.42%) | 3,408,368 |
| 18 Apr 2016 | CNY | 19.9 | 19.9 | 19.55 | 19.71 | 19.71 | -0.17 (-0.86%) | 1,603,483 |
| 15 Apr 2016 | CNY | 20.01 | 20.01 | 19.73 | 19.88 | 19.88 | -0.11 (-0.55%) | 1,715,697 |
| 14 Apr 2016 | CNY | 20.3 | 20.3 | 19.76 | 19.99 | 19.99 | -0.01 (-0.05%) | 2,284,407 |
| 13 Apr 2016 | CNY | 19.38 | 20.35 | 19.3 | 20 | 20 | +0.71 (+3.68%) | 7,174,995 |
| 12 Apr 2016 | CNY | 19.21 | 19.41 | 19.1 | 19.29 | 19.29 | -0.14 (-0.72%) | 1,638,537 |
| 11 Apr 2016 | CNY | 19.29 | 19.64 | 19.29 | 19.43 | 19.43 | +0.23 (+1.20%) | 2,208,888 |
| 8 Apr 2016 | CNY | 19.12 | 19.33 | 19 | 19.2 | 19.2 | 0.0 (0.0%) | 2,292,812 |
| 7 Apr 2016 | CNY | 19.73 | 19.82 | 19.2 | 19.2 | 19.2 | -0.51 (-2.59%) | 2,415,508 |
| 6 Apr 2016 | CNY | 19.68 | 19.85 | 19.53 | 19.71 | 19.71 | -0.07 (-0.35%) | 2,679,318 |
| 5 Apr 2016 | CNY | 19.19 | 19.93 | 19.04 | 19.78 | 19.78 | +0.68 (+3.56%) | 5,526,401 |
| 1 Apr 2016 | CNY | 19.23 | 19.34 | 18.74 | 19.1 | 19.1 | -0.25 (-1.29%) | 2,690,199 |
| 31 Mar 2016 | CNY | 19.65 | 19.68 | 19.2 | 19.35 | 19.35 | -0.4 (-2.03%) | 4,890,578 |
| 30 Mar 2016 | CNY | 19.85 | 19.94 | 19.52 | 19.75 | 19.75 | +0.35 (+1.80%) | 4,842,008 |
| 29 Mar 2016 | CNY | 18.84 | 19.4 | 18.6 | 19.4 | 19.4 | +0.56 (+2.97%) | 2,776,319 |
| 28 Mar 2016 | CNY | 18.89 | 19.18 | 18.72 | 18.84 | 18.84 | +0.02 (+0.11%) | 2,324,267 |
| 25 Mar 2016 | CNY | 18.73 | 18.93 | 18.7 | 18.82 | 18.82 | +0.09 (+0.48%) | 1,484,548 |
| 24 Mar 2016 | CNY | 19.08 | 19.15 | 18.7 | 18.73 | 18.73 | -0.42 (-2.19%) | 2,768,654 |
| 23 Mar 2016 | CNY | 19.15 | 19.22 | 18.99 | 19.15 | 19.15 | -0.04 (-0.21%) | 2,281,592 |
| 22 Mar 2016 | CNY | 19 | 19.3 | 18.81 | 19.19 | 19.19 | +0.12 (+0.63%) | 3,371,199 |
| 21 Mar 2016 | CNY | 19.04 | 19.16 | 18.81 | 19.07 | 19.07 | +0.16 (+0.85%) | 3,541,665 |
| 18 Mar 2016 | CNY | 18.35 | 19.08 | 18.35 | 18.91 | 18.91 | +0.61 (+3.33%) | 4,620,978 |
| 17 Mar 2016 | CNY | 18.15 | 18.39 | 17.89 | 18.3 | 18.3 | +0.33 (+1.84%) | 2,882,608 |
