| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Apr 2016 | CNY | 20.1682 | 20.5273 | 19.5046 | 20.0182 | 20.0182 | -0.232 (-1.14%) | 8,620,763 |
| 15 Apr 2016 | CNY | 20.8136 | 21.1364 | 20.05 | 20.25 | 20.25 | -0.955 (-4.50%) | 10,339,399 |
| 14 Apr 2016 | CNY | 20.6318 | 21.2955 | 19.6818 | 21.2045 | 21.2045 | +0.677 (+3.30%) | 17,600,946 |
| 13 Apr 2016 | CNY | 19.2727 | 20.5273 | 18.8682 | 20.5273 | 20.5273 | +1.868 (+10.01%) | 13,638,413 |
| 12 Apr 2016 | CNY | 19.4727 | 19.5455 | 17.3364 | 18.6591 | 18.6591 | +0.027 (+0.15%) | 11,776,351 |
| 29 Mar 2016 | CNY | 18.8182 | 18.8864 | 18 | 18.6318 | 18.6318 | -0.255 (-1.35%) | 7,989,066 |
| 28 Mar 2016 | CNY | 18.1182 | 19.4773 | 18.1136 | 18.8864 | 18.8864 | +0.773 (+4.27%) | 10,031,762 |
| 25 Mar 2016 | CNY | 18.8 | 19.1909 | 17.6364 | 18.1136 | 18.1136 | -0.891 (-4.69%) | 11,152,990 |
| 24 Mar 2016 | CNY | 19 | 20.2955 | 18.5545 | 19.0046 | 19.0046 | -0.486 (-2.50%) | 13,645,511 |
| 23 Mar 2016 | CNY | 18.7273 | 19.4909 | 18.1864 | 19.4909 | 19.4909 | +1.009 (+5.46%) | 12,211,799 |
| 22 Mar 2016 | CNY | 17.5455 | 18.9318 | 17.3636 | 18.4818 | 18.4818 | +0.841 (+4.77%) | 9,660,228 |
| 21 Mar 2016 | CNY | 17.2045 | 17.7364 | 16.9545 | 17.6409 | 17.6409 | +0.664 (+3.91%) | 8,221,294 |
| 18 Mar 2016 | CNY | 16.5273 | 17.5 | 16.3818 | 16.9773 | 16.9773 | +0.491 (+2.98%) | 7,763,555 |
| 17 Mar 2016 | CNY | 15.7636 | 16.6864 | 15.6182 | 16.4864 | 16.4864 | +0.755 (+4.80%) | 6,472,239 |
| 16 Mar 2016 | CNY | 15.6818 | 16.0636 | 15.4636 | 15.7318 | 15.7318 | +0.232 (+1.50%) | 5,702,800 |
| 15 Mar 2016 | CNY | 15.85 | 16.0909 | 15.3682 | 15.5 | 15.5 | -0.518 (-3.24%) | 5,848,367 |
| 14 Mar 2016 | CNY | 14.7727 | 16.0182 | 14.7727 | 16.0182 | 16.0182 | +1.455 (+9.99%) | 10,826,257 |
| 11 Mar 2016 | CNY | 14.4273 | 14.7727 | 14.0955 | 14.5636 | 14.5636 | +0.086 (+0.60%) | 3,130,886 |
| 10 Mar 2016 | CNY | 14.3273 | 14.9091 | 14.3273 | 14.4773 | 14.4773 | +0.105 (+0.73%) | 4,259,178 |
| 9 Mar 2016 | CNY | 14.5455 | 14.8364 | 14.1364 | 14.3727 | 14.3727 | -0.623 (-4.15%) | 3,953,950 |
| 8 Mar 2016 | CNY | 15.1364 | 15.1455 | 14.0455 | 14.9955 | 14.9955 | -0.277 (-1.82%) | 8,660,887 |
| 7 Mar 2016 | CNY | 15.5909 | 15.9909 | 15.0955 | 15.2727 | 15.2727 | -0.045 (-0.30%) | 5,278,897 |
| 4 Mar 2016 | CNY | 16.1364 | 16.3091 | 15.0455 | 15.3182 | 15.3182 | -1 (-6.13%) | 4,831,505 |
| 3 Mar 2016 | CNY | 16.6318 | 17.0909 | 16.2727 | 16.3182 | 16.3182 | -0.318 (-1.91%) | 7,250,700 |
| 2 Mar 2016 | CNY | 14.9773 | 16.6818 | 14.9773 | 16.6364 | 16.6364 | +1.473 (+9.71%) | 8,001,393 |
| 1 Mar 2016 | CNY | 15.2727 | 15.4091 | 13.8046 | 15.1636 | 15.1636 | -0.168 (-1.10%) | 5,881,550 |
| 29 Feb 2016 | CNY | 16.5273 | 17.1591 | 15.3318 | 15.3318 | 15.3318 | -1.705 (-10.01%) | 5,026,758 |
| 26 Feb 2016 | CNY | 17.2727 | 17.4545 | 16.2409 | 17.0364 | 17.0364 | +0.168 (+1.00%) | 6,539,922 |
| 25 Feb 2016 | CNY | 18.6364 | 18.6364 | 16.5455 | 16.8682 | 16.8682 | -1.514 (-8.23%) | 7,725,709 |
| 24 Feb 2016 | CNY | 19.1364 | 19.3909 | 17.7273 | 18.3818 | 18.3818 | -0.932 (-4.82%) | 6,877,741 |
