| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Apr 2016 | CNY | 17.755 | 17.99 | 17.58 | 17.695 | 17.695 | -0.18 (-1.01%) | 1,916,122 |
| 26 Apr 2016 | CNY | 17.25 | 18.225 | 17.245 | 17.875 | 17.875 | +0.445 (+2.55%) | 3,874,528 |
| 25 Apr 2016 | CNY | 17.305 | 17.83 | 16.55 | 17.43 | 17.43 | +0.125 (+0.72%) | 5,083,316 |
| 22 Apr 2016 | CNY | 17.525 | 17.77 | 17.15 | 17.305 | 17.305 | -0.54 (-3.03%) | 4,164,012 |
| 21 Apr 2016 | CNY | 16.615 | 18.32 | 16.575 | 17.845 | 17.845 | +0.885 (+5.22%) | 5,750,244 |
| 20 Apr 2016 | CNY | 17.21 | 17.6 | 16.15 | 16.96 | 16.96 | -0.13 (-0.76%) | 5,993,590 |
| 19 Apr 2016 | CNY | 17.49 | 17.65 | 16.9 | 17.09 | 17.09 | -0.4 (-2.29%) | 3,839,594 |
| 18 Apr 2016 | CNY | 17.235 | 17.79 | 16.89 | 17.49 | 17.49 | +0.255 (+1.48%) | 4,737,544 |
| 15 Apr 2016 | CNY | 16.475 | 17.475 | 16.45 | 17.235 | 17.235 | +0.635 (+3.83%) | 6,799,032 |
| 14 Apr 2016 | CNY | 16.485 | 16.725 | 16.225 | 16.6 | 16.6 | +0.39 (+2.41%) | 5,139,012 |
| 13 Apr 2016 | CNY | 16.075 | 16.725 | 16.025 | 16.21 | 16.21 | +0.27 (+1.69%) | 6,489,436 |
| 12 Apr 2016 | CNY | 16 | 16.25 | 15.785 | 15.94 | 15.94 | -0.12 (-0.75%) | 4,247,614 |
| 11 Apr 2016 | CNY | 15.91 | 16.245 | 15.9 | 16.06 | 16.06 | +0.305 (+1.94%) | 5,252,444 |
| 8 Apr 2016 | CNY | 15.56 | 15.825 | 15.505 | 15.755 | 15.755 | -0.08 (-0.51%) | 2,267,750 |
| 7 Apr 2016 | CNY | 16.235 | 16.345 | 15.78 | 15.835 | 15.835 | -0.4 (-2.46%) | 3,453,030 |
| 6 Apr 2016 | CNY | 16 | 16.37 | 15.78 | 16.235 | 16.235 | +0.155 (+0.96%) | 4,337,818 |
| 5 Apr 2016 | CNY | 15.555 | 16.1 | 15.455 | 16.08 | 16.08 | +0.485 (+3.11%) | 4,776,656 |
| 1 Apr 2016 | CNY | 15.28 | 15.635 | 15.25 | 15.595 | 15.595 | +0.16 (+1.04%) | 3,106,110 |
| 31 Mar 2016 | CNY | 15.5 | 15.625 | 15.36 | 15.435 | 15.435 | 0.0 (0.0%) | 3,266,532 |
| 30 Mar 2016 | CNY | 14.985 | 15.44 | 14.985 | 15.435 | 15.435 | +0.54 (+3.63%) | 2,681,402 |
| 29 Mar 2016 | CNY | 15.25 | 15.325 | 14.73 | 14.895 | 14.895 | -0.36 (-2.36%) | 2,615,664 |
| 28 Mar 2016 | CNY | 15.51 | 15.815 | 15.22 | 15.255 | 15.255 | -0.255 (-1.64%) | 3,229,546 |
| 25 Mar 2016 | CNY | 15.655 | 15.9 | 15.15 | 15.51 | 15.51 | -0.4 (-2.51%) | 5,099,728 |
| 24 Mar 2016 | CNY | 15.225 | 16.79 | 14.905 | 15.91 | 15.91 | +0.645 (+4.23%) | 10,824,972 |
| 23 Mar 2016 | CNY | 15.2 | 15.31 | 15.005 | 15.265 | 15.265 | +0.04 (+0.26%) | 3,009,420 |
| 22 Mar 2016 | CNY | 15.355 | 15.49 | 15.22 | 15.225 | 15.225 | -0.32 (-2.06%) | 4,189,358 |
| 21 Mar 2016 | CNY | 15.3 | 15.595 | 15.25 | 15.545 | 15.545 | +0.19 (+1.24%) | 5,939,670 |
| 18 Mar 2016 | CNY | 14.925 | 15.49 | 14.76 | 15.355 | 15.355 | +0.355 (+2.37%) | 7,117,696 |
| 17 Mar 2016 | CNY | 14.55 | 15.25 | 14.38 | 15 | 15 | +0.055 (+0.37%) | 6,689,372 |
| 16 Mar 2016 | CNY | 14.235 | 15.455 | 13.84 | 14.945 | 14.945 | +0.89 (+6.33%) | 4,771,812 |
