| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 May 2016 | CNY | 17.5586 | 17.763 | 16.0432 | 17.3675 | 17.3675 | -0.458 (-2.57%) | 4,401,493 |
| 9 May 2016 | CNY | 19.8073 | 19.8073 | 17.8253 | 17.8253 | 17.8253 | -1.982 (-10.01%) | 5,182,905 |
| 6 May 2016 | CNY | 20.7939 | 20.7939 | 19.5096 | 19.8073 | 19.8073 | -0.791 (-3.84%) | 4,621,099 |
| 5 May 2016 | CNY | 20.7984 | 20.7984 | 20.2784 | 20.5984 | 20.5984 | -0.044 (-0.22%) | 3,350,738 |
| 4 May 2016 | CNY | 20.6206 | 21.0561 | 20.6206 | 20.6428 | 20.6428 | -0.222 (-1.06%) | 3,236,487 |
| 3 May 2016 | CNY | 20.3851 | 21.0872 | 20.0073 | 20.865 | 20.865 | +0.342 (+1.67%) | 3,953,304 |
| 29 Apr 2016 | CNY | 20.2028 | 20.6828 | 19.8918 | 20.5228 | 20.5228 | +0.32 (+1.58%) | 3,864,245 |
| 28 Apr 2016 | CNY | 20.274 | 20.3539 | 19.554 | 20.2028 | 20.2028 | +0.075 (+0.38%) | 3,415,032 |
| 27 Apr 2016 | CNY | 20.4384 | 20.5228 | 20.0429 | 20.1273 | 20.1273 | -0.227 (-1.11%) | 3,333,025 |
| 26 Apr 2016 | CNY | 20.1317 | 20.465 | 19.8429 | 20.3539 | 20.3539 | -0.04 (-0.20%) | 3,966,387 |
| 25 Apr 2016 | CNY | 20.4428 | 20.465 | 19.6873 | 20.3939 | 20.3939 | -0.267 (-1.29%) | 4,867,741 |
| 22 Apr 2016 | CNY | 21.7716 | 21.976 | 19.5985 | 20.6606 | 20.6606 | -1.115 (-5.12%) | 5,729,744 |
| 21 Apr 2016 | CNY | 22.176 | 22.776 | 21.345 | 21.7761 | 21.7761 | -1.284 (-5.57%) | 4,453,942 |
| 20 Apr 2016 | CNY | 24.8869 | 25.1091 | 23.0604 | 23.0604 | 23.0604 | -2.564 (-10.01%) | 6,442,348 |
| 19 Apr 2016 | CNY | 25.558 | 25.7668 | 25.3313 | 25.6246 | 25.6246 | -0.102 (-0.40%) | 2,698,873 |
| 18 Apr 2016 | CNY | 25.0469 | 25.7535 | 24.8825 | 25.7269 | 25.7269 | +0.813 (+3.26%) | 4,959,312 |
| 15 Apr 2016 | CNY | 24.9714 | 24.9714 | 24.7358 | 24.9136 | 24.9136 | -0.067 (-0.27%) | 1,577,285 |
| 14 Apr 2016 | CNY | 25.0202 | 25.0602 | 24.6603 | 24.9802 | 24.9802 | -0.08 (-0.32%) | 2,047,086 |
| 13 Apr 2016 | CNY | 24.8069 | 25.238 | 24.6647 | 25.0602 | 25.0602 | +0.373 (+1.51%) | 2,913,958 |
| 12 Apr 2016 | CNY | 25.7757 | 25.7757 | 24.4825 | 24.6869 | 24.6869 | -1.004 (-3.91%) | 3,456,377 |
| 11 Apr 2016 | CNY | 25.5091 | 25.7713 | 25.1713 | 25.6913 | 25.6913 | -0.084 (-0.33%) | 3,654,280 |
| 8 Apr 2016 | CNY | 24.9269 | 25.7757 | 24.0781 | 25.7757 | 25.7757 | +0.76 (+3.04%) | 5,020,231 |
| 7 Apr 2016 | CNY | 25.9491 | 26.0246 | 24.8869 | 25.0158 | 25.0158 | -1.018 (-3.91%) | 4,388,111 |
| 6 Apr 2016 | CNY | 26.6646 | 26.6646 | 25.8646 | 26.0335 | 26.0335 | -0.231 (-0.88%) | 3,189,218 |
| 5 Apr 2016 | CNY | 26.3312 | 26.3535 | 25.8913 | 26.2646 | 26.2646 | -0.058 (-0.22%) | 4,232,734 |
| 1 Apr 2016 | CNY | 25.638 | 26.5579 | 25.4647 | 26.3224 | 26.3224 | +0.893 (+3.51%) | 6,084,649 |
| 31 Mar 2016 | CNY | 26.109 | 26.1624 | 25.2869 | 25.4291 | 25.4291 | -0.64 (-2.45%) | 4,994,923 |
| 30 Mar 2016 | CNY | 26.2201 | 26.2201 | 25.7802 | 26.069 | 26.069 | +0.071 (+0.27%) | 4,105,509 |
| 29 Mar 2016 | CNY | 26.0779 | 26.6646 | 25.2869 | 25.9979 | 25.9979 | -0.222 (-0.85%) | 3,689,325 |
| 28 Mar 2016 | CNY | 27.109 | 27.109 | 26.0868 | 26.2201 | 26.2201 | -1.089 (-3.99%) | 5,245,980 |
