| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Apr 2016 | CNY | 33.78 | 34.19 | 32.68 | 32.91 | 21.94 | -1.39 (-4.05%) | 3,205,042 |
| 7 Apr 2016 | CNY | 35.83 | 35.96 | 34.07 | 34.3 | 22.8667 | -1.36 (-3.81%) | 2,917,202 |
| 6 Apr 2016 | CNY | 36.03 | 36.34 | 35.36 | 35.66 | 23.7733 | -0.37 (-1.03%) | 2,707,111 |
| 5 Apr 2016 | CNY | 35.4 | 36.34 | 35.3 | 36.03 | 24.02 | +0.24 (+0.67%) | 2,955,855 |
| 1 Apr 2016 | CNY | 36.6 | 36.84 | 34.8 | 35.79 | 23.86 | -2.06 (-5.44%) | 5,803,958 |
| 31 Mar 2016 | CNY | 35.6 | 38.13 | 35.5 | 37.85 | 25.2333 | +3.19 (+9.20%) | 8,664,416 |
| 30 Mar 2016 | CNY | 33.7 | 34.76 | 33.7 | 34.66 | 23.1067 | +0.98 (+2.91%) | 1,784,564 |
| 29 Mar 2016 | CNY | 34.25 | 34.89 | 33 | 33.68 | 22.4533 | -0.92 (-2.66%) | 2,501,146 |
| 28 Mar 2016 | CNY | 36 | 36.78 | 33.99 | 34.6 | 23.0667 | -1.65 (-4.55%) | 4,044,573 |
| 25 Mar 2016 | CNY | 34.5 | 36.58 | 34.21 | 36.25 | 24.1667 | +1.25 (+3.57%) | 4,148,861 |
| 24 Mar 2016 | CNY | 35.01 | 36.6 | 34.6 | 35 | 23.3333 | -0.1 (-0.28%) | 4,400,397 |
| 23 Mar 2016 | CNY | 35.5 | 35.88 | 34.6 | 35.1 | 23.4 | -0.88 (-2.45%) | 3,994,963 |
| 22 Mar 2016 | CNY | 33.29 | 36.6 | 33 | 35.98 | 23.9867 | +2.38 (+7.08%) | 6,368,513 |
| 21 Mar 2016 | CNY | 33.18 | 34.41 | 33 | 33.6 | 22.4 | +0.74 (+2.25%) | 4,462,463 |
| 18 Mar 2016 | CNY | 31.55 | 32.86 | 31.35 | 32.86 | 21.9067 | +1.42 (+4.52%) | 4,069,154 |
| 17 Mar 2016 | CNY | 31.62 | 31.85 | 30.25 | 31.44 | 20.96 | +0.58 (+1.88%) | 2,798,064 |
| 16 Mar 2016 | CNY | 32.26 | 32.58 | 30.2 | 30.86 | 20.5733 | -0.75 (-2.37%) | 2,106,149 |
| 15 Mar 2016 | CNY | 33.74 | 33.75 | 31.16 | 31.61 | 21.0733 | -2.26 (-6.67%) | 3,234,464 |
| 14 Mar 2016 | CNY | 34 | 34.8 | 33 | 33.87 | 22.58 | +0.35 (+1.04%) | 4,338,220 |
| 11 Mar 2016 | CNY | 33.18 | 33.87 | 32.01 | 33.52 | 22.3467 | +0.2 (+0.60%) | 1,839,042 |
| 10 Mar 2016 | CNY | 32.5 | 34.3 | 32.32 | 33.32 | 22.2133 | +0.42 (+1.28%) | 2,997,198 |
| 9 Mar 2016 | CNY | 33.43 | 33.61 | 31.56 | 32.9 | 21.9333 | -1.42 (-4.14%) | 3,865,232 |
| 8 Mar 2016 | CNY | 36.6 | 36.84 | 33.29 | 34.32 | 22.88 | -2.67 (-7.22%) | 6,029,799 |
| 7 Mar 2016 | CNY | 37 | 39.01 | 36.51 | 36.99 | 24.66 | +0.47 (+1.29%) | 3,534,249 |
| 4 Mar 2016 | CNY | 35.99 | 39.11 | 35.51 | 36.52 | 24.3467 | +0.47 (+1.30%) | 6,677,599 |
| 3 Mar 2016 | CNY | 37 | 37.2 | 35.85 | 36.05 | 24.0333 | -1.45 (-3.87%) | 3,799,959 |
| 2 Mar 2016 | CNY | 36.36 | 38.47 | 35.3 | 37.5 | 25 | +0.52 (+1.41%) | 3,509,599 |
| 1 Mar 2016 | CNY | 36 | 39.7 | 35.61 | 36.98 | 24.6533 | -0.97 (-2.56%) | 4,241,059 |
| 29 Feb 2016 | CNY | 35.49 | 38.4 | 34.11 | 37.95 | 25.3 | +1.73 (+4.78%) | 6,261,228 |
| 26 Feb 2016 | CNY | 36.68 | 36.74 | 33.05 | 36.22 | 24.1467 | +2.82 (+8.44%) | 3,987,619 |
