| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Apr 2016 | CNY | 21.8118 | 22.2647 | 20.8294 | 22.1177 | 22.1177 | +0.418 (+1.92%) | 5,208,157 |
| 15 Apr 2016 | CNY | 22.3529 | 22.6471 | 21.6471 | 21.7 | 21.7 | +0.041 (+0.19%) | 5,497,815 |
| 14 Apr 2016 | CNY | 21.1177 | 21.7588 | 21.1177 | 21.6588 | 21.6588 | +0.629 (+2.99%) | 3,562,499 |
| 13 Apr 2016 | CNY | 20.8588 | 21.3824 | 20.8588 | 21.0294 | 21.0294 | +0.212 (+1.02%) | 4,129,968 |
| 12 Apr 2016 | CNY | 21.5529 | 22.0588 | 20.5294 | 20.8177 | 20.8177 | -0.929 (-4.27%) | 5,930,662 |
| 11 Apr 2016 | CNY | 20.9706 | 22.0471 | 20.9706 | 21.7471 | 21.7471 | +0.865 (+4.14%) | 6,824,250 |
| 8 Apr 2016 | CNY | 20.4353 | 21.1059 | 20.3 | 20.8824 | 20.8824 | +0.382 (+1.87%) | 3,898,836 |
| 7 Apr 2016 | CNY | 20.8529 | 21.0412 | 20.2941 | 20.5 | 20.5 | -0.429 (-2.05%) | 2,967,042 |
| 6 Apr 2016 | CNY | 20.6882 | 21 | 20.5294 | 20.9294 | 20.9294 | +0.3 (+1.45%) | 3,964,899 |
| 5 Apr 2016 | CNY | 20.2882 | 20.7353 | 20.1529 | 20.6294 | 20.6294 | +0.541 (+2.69%) | 2,610,831 |
| 1 Apr 2016 | CNY | 20.2941 | 20.5706 | 19.7647 | 20.0882 | 20.0882 | -0.318 (-1.56%) | 2,599,065 |
| 31 Mar 2016 | CNY | 20.5647 | 20.8059 | 20.3882 | 20.4059 | 20.4059 | -0.123 (-0.60%) | 3,375,904 |
| 30 Mar 2016 | CNY | 19.3 | 20.5882 | 19.3 | 20.5294 | 20.5294 | +1.006 (+5.15%) | 3,906,889 |
| 29 Mar 2016 | CNY | 20.3882 | 20.4647 | 19.3824 | 19.5235 | 19.5235 | -0.906 (-4.43%) | 2,943,998 |
| 28 Mar 2016 | CNY | 21 | 21.2824 | 20.3529 | 20.4294 | 20.4294 | -0.741 (-3.50%) | 4,143,751 |
| 25 Mar 2016 | CNY | 20.4118 | 21.6471 | 20.1235 | 21.1706 | 21.1706 | +0.735 (+3.60%) | 5,444,970 |
| 24 Mar 2016 | CNY | 20.4059 | 21.2941 | 20.0294 | 20.4353 | 20.4353 | -0.147 (-0.71%) | 4,463,372 |
| 23 Mar 2016 | CNY | 20.2 | 20.6177 | 20.0353 | 20.5824 | 20.5824 | +0.388 (+1.92%) | 4,037,367 |
| 22 Mar 2016 | CNY | 20.3588 | 20.4353 | 20.1412 | 20.1941 | 20.1941 | -0.294 (-1.44%) | 3,297,746 |
| 21 Mar 2016 | CNY | 20.4529 | 20.5 | 20.0765 | 20.4882 | 20.4882 | +0.047 (+0.23%) | 6,207,291 |
| 18 Mar 2016 | CNY | 20.1765 | 20.6706 | 19.9235 | 20.4412 | 20.4412 | +0.288 (+1.43%) | 7,323,484 |
| 17 Mar 2016 | CNY | 19.6353 | 20.4647 | 19.6353 | 20.1529 | 20.1529 | +0.388 (+1.96%) | 6,043,622 |
| 16 Mar 2016 | CNY | 19.5824 | 20.2177 | 19.0647 | 19.7647 | 19.7647 | +0.259 (+1.33%) | 6,741,222 |
| 15 Mar 2016 | CNY | 18.7294 | 19.8824 | 18.5765 | 19.5059 | 19.5059 | +0.753 (+4.02%) | 5,215,382 |
| 14 Mar 2016 | CNY | 18.3118 | 19.0471 | 18.3 | 18.7529 | 18.7529 | +0.676 (+3.74%) | 3,681,865 |
| 11 Mar 2016 | CNY | 17.9706 | 18.3647 | 17.5882 | 18.0765 | 18.0765 | +0.047 (+0.26%) | 1,503,435 |
| 10 Mar 2016 | CNY | 18.3706 | 18.7059 | 17.8471 | 18.0294 | 18.0294 | -0.365 (-1.98%) | 2,033,798 |
| 9 Mar 2016 | CNY | 18.4118 | 18.7 | 18.0588 | 18.3941 | 18.3941 | -0.265 (-1.42%) | 1,745,376 |
| 8 Mar 2016 | CNY | 18.5706 | 18.8765 | 17.5706 | 18.6588 | 18.6588 | +0.206 (+1.12%) | 2,687,047 |
| 7 Mar 2016 | CNY | 18.1941 | 18.6941 | 18.1941 | 18.4529 | 18.4529 | +0.618 (+3.46%) | 2,567,625 |
