| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 May 2016 | CNY | 41.12 | 42.29 | 41.12 | 41.83 | 41.83 | +0.71 (+1.73%) | 970,933 |
| 20 May 2016 | CNY | 40.8 | 41.2 | 40.16 | 41.12 | 41.12 | +0.42 (+1.03%) | 863,863 |
| 19 May 2016 | CNY | 40.04 | 42.19 | 40.01 | 40.7 | 40.7 | +0.6 (+1.50%) | 1,460,063 |
| 18 May 2016 | CNY | 42.7 | 42.7 | 39.31 | 40.1 | 40.1 | -2.95 (-6.85%) | 1,771,005 |
| 17 May 2016 | CNY | 42.8 | 43.26 | 42.02 | 43.05 | 43.05 | +0.33 (+0.77%) | 1,209,778 |
| 16 May 2016 | CNY | 42.01 | 42.73 | 41.6 | 42.72 | 42.72 | +0.52 (+1.23%) | 937,260 |
| 13 May 2016 | CNY | 41.94 | 42.48 | 41.74 | 42.2 | 42.2 | +0.26 (+0.62%) | 1,009,662 |
| 12 May 2016 | CNY | 42.03 | 42.97 | 41.5 | 41.94 | 41.94 | -1.46 (-3.36%) | 1,355,575 |
| 11 May 2016 | CNY | 44.79 | 44.85 | 43.4 | 43.4 | 43.4 | -0.76 (-1.72%) | 1,193,310 |
| 10 May 2016 | CNY | 44.79 | 45.26 | 43.99 | 44.16 | 44.16 | -0.41 (-0.92%) | 1,166,537 |
| 9 May 2016 | CNY | 46.9 | 46.9 | 42.53 | 44.57 | 44.57 | -2.68 (-5.67%) | 1,776,704 |
| 6 May 2016 | CNY | 48.66 | 49.7 | 47.25 | 47.25 | 47.25 | -1.16 (-2.40%) | 3,345,374 |
| 5 May 2016 | CNY | 47 | 48.65 | 46.9 | 48.41 | 48.41 | +1.45 (+3.09%) | 2,926,344 |
| 4 May 2016 | CNY | 46.9 | 47.38 | 46.51 | 46.96 | 46.96 | +0.03 (+0.06%) | 2,022,732 |
| 3 May 2016 | CNY | 46 | 46.98 | 45.58 | 46.93 | 46.93 | +1.12 (+2.44%) | 1,873,832 |
| 29 Apr 2016 | CNY | 45.61 | 46.26 | 45.18 | 45.81 | 45.81 | -0.35 (-0.76%) | 1,652,350 |
| 28 Apr 2016 | CNY | 45.21 | 46.38 | 44.93 | 46.16 | 46.16 | +1.24 (+2.76%) | 2,483,947 |
| 27 Apr 2016 | CNY | 45.3 | 46 | 44.82 | 44.92 | 44.92 | -0.26 (-0.58%) | 1,510,827 |
| 26 Apr 2016 | CNY | 44.33 | 45.18 | 44.11 | 45.18 | 45.18 | +0.68 (+1.53%) | 1,324,474 |
| 25 Apr 2016 | CNY | 44.65 | 44.8 | 43.52 | 44.5 | 44.5 | -0.45 (-1.00%) | 1,223,754 |
| 22 Apr 2016 | CNY | 44.1 | 45.11 | 43.26 | 44.95 | 44.95 | +0.87 (+1.97%) | 1,624,964 |
| 21 Apr 2016 | CNY | 43.81 | 44.69 | 43.8 | 44.08 | 44.08 | -0.06 (-0.14%) | 1,565,493 |
| 20 Apr 2016 | CNY | 47.6 | 47.87 | 42.9 | 44.14 | 44.14 | -3.28 (-6.92%) | 2,771,949 |
| 19 Apr 2016 | CNY | 47.47 | 48 | 47.09 | 47.42 | 47.42 | +0.42 (+0.89%) | 1,723,542 |
| 18 Apr 2016 | CNY | 47.81 | 47.81 | 46.55 | 47 | 47 | -1.13 (-2.35%) | 2,319,894 |
| 15 Apr 2016 | CNY | 50.78 | 50.89 | 47.77 | 48.13 | 48.13 | -4.22 (-8.06%) | 6,195,023 |
| 14 Apr 2016 | CNY | 49.97 | 52.72 | 49.5 | 52.35 | 52.35 | +2.25 (+4.49%) | 3,992,545 |
| 13 Apr 2016 | CNY | 50.8 | 51.25 | 49.21 | 50.1 | 50.1 | -0.14 (-0.28%) | 3,677,431 |
| 12 Apr 2016 | CNY | 52.3 | 52.43 | 49.37 | 50.24 | 50.24 | -2.12 (-4.05%) | 2,738,949 |
| 11 Apr 2016 | CNY | 49.6 | 52.49 | 49.6 | 52.36 | 52.36 | +2.86 (+5.78%) | 3,001,501 |
