| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Apr 2016 | CNY | 23.1 | 25.3 | 23.04 | 23.99 | 23.99 | +0.74 (+3.18%) | 10,827,240 |
| 26 Apr 2016 | CNY | 22.43 | 23.25 | 22.43 | 23.25 | 23.25 | +0.7 (+3.10%) | 4,797,361 |
| 25 Apr 2016 | CNY | 23 | 23 | 22.17 | 22.55 | 22.55 | -0.55 (-2.38%) | 3,527,338 |
| 22 Apr 2016 | CNY | 22.1 | 23.2 | 22.05 | 23.1 | 23.1 | +0.66 (+2.94%) | 4,306,974 |
| 21 Apr 2016 | CNY | 22.89 | 23.3 | 22.22 | 22.44 | 22.44 | -0.65 (-2.82%) | 5,529,670 |
| 20 Apr 2016 | CNY | 25 | 25.09 | 22.55 | 23.09 | 23.09 | -1.86 (-7.45%) | 10,166,640 |
| 19 Apr 2016 | CNY | 25.39 | 25.39 | 24.74 | 24.95 | 24.95 | -0.4 (-1.58%) | 8,496,428 |
| 18 Apr 2016 | CNY | 24.28 | 25.51 | 24.1 | 25.35 | 25.35 | +0.89 (+3.64%) | 10,818,216 |
| 15 Apr 2016 | CNY | 25.07 | 25.09 | 24.28 | 24.46 | 24.46 | -0.53 (-2.12%) | 7,193,630 |
| 14 Apr 2016 | CNY | 24.98 | 25.1 | 24.64 | 24.99 | 24.99 | +0.23 (+0.93%) | 5,085,206 |
| 13 Apr 2016 | CNY | 24.73 | 25.25 | 24.69 | 24.76 | 24.76 | +0.08 (+0.32%) | 7,942,764 |
| 12 Apr 2016 | CNY | 25.68 | 25.68 | 24.25 | 24.68 | 24.68 | -1.23 (-4.75%) | 10,539,410 |
| 11 Apr 2016 | CNY | 25.89 | 26.09 | 25.31 | 25.91 | 25.91 | +0.03 (+0.12%) | 12,657,757 |
| 8 Apr 2016 | CNY | 24.77 | 26.1 | 24.5 | 25.88 | 25.88 | +0.53 (+2.09%) | 15,697,680 |
| 7 Apr 2016 | CNY | 25.21 | 26.5 | 24.3 | 25.35 | 25.35 | +0.14 (+0.56%) | 17,784,758 |
| 6 Apr 2016 | CNY | 24 | 25.8 | 24 | 25.21 | 25.21 | +1.03 (+4.26%) | 15,816,248 |
| 5 Apr 2016 | CNY | 22.99 | 24.52 | 22.99 | 24.18 | 24.18 | +1.18 (+5.13%) | 12,598,305 |
| 1 Apr 2016 | CNY | 23.01 | 23.1 | 22.38 | 23 | 23 | -0.18 (-0.78%) | 6,015,741 |
| 31 Mar 2016 | CNY | 23.58 | 24.1 | 23.1 | 23.18 | 23.18 | -0.14 (-0.60%) | 8,970,538 |
| 30 Mar 2016 | CNY | 22.39 | 23.32 | 22.39 | 23.32 | 23.32 | +1.18 (+5.33%) | 8,343,777 |
| 29 Mar 2016 | CNY | 23.01 | 23.5 | 21.91 | 22.14 | 22.14 | -1.61 (-6.78%) | 10,430,885 |
| 28 Mar 2016 | CNY | 23.51 | 24.48 | 23.3 | 23.75 | 23.75 | +0.55 (+2.37%) | 14,527,069 |
| 25 Mar 2016 | CNY | 22.73 | 23.35 | 22.33 | 23.2 | 23.2 | +0.33 (+1.44%) | 7,937,499 |
| 24 Mar 2016 | CNY | 23 | 23.98 | 22.75 | 22.87 | 22.87 | -0.59 (-2.51%) | 11,843,629 |
| 23 Mar 2016 | CNY | 22.87 | 23.6 | 22.48 | 23.46 | 23.46 | +0.33 (+1.43%) | 9,980,187 |
| 22 Mar 2016 | CNY | 22.98 | 24.04 | 22.61 | 23.13 | 23.13 | -0.18 (-0.77%) | 12,773,218 |
| 21 Mar 2016 | CNY | 23.2 | 23.39 | 22.65 | 23.31 | 23.31 | +0.34 (+1.48%) | 13,962,122 |
| 18 Mar 2016 | CNY | 22 | 23.28 | 22 | 22.97 | 22.97 | +0.67 (+3.00%) | 17,340,503 |
| 17 Mar 2016 | CNY | 20.73 | 22.48 | 20.5 | 22.3 | 22.3 | +1.45 (+6.95%) | 16,493,868 |
| 16 Mar 2016 | CNY | 21.8 | 21.96 | 20.49 | 20.85 | 20.85 | -0.28 (-1.33%) | 13,978,686 |
