| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Apr 2016 | CNY | 23.6 | 24 | 23.4 | 23.51 | 23.51 | -0.01 (-0.04%) | 4,394,666 |
| 26 Apr 2016 | CNY | 23.31 | 23.58 | 23.16 | 23.52 | 23.52 | +0.22 (+0.94%) | 3,436,409 |
| 25 Apr 2016 | CNY | 23.65 | 23.65 | 22.55 | 23.3 | 23.3 | -0.31 (-1.31%) | 4,045,334 |
| 22 Apr 2016 | CNY | 23.09 | 23.75 | 22.9 | 23.61 | 23.61 | +0.19 (+0.81%) | 4,926,780 |
| 21 Apr 2016 | CNY | 23.98 | 24.5 | 23.28 | 23.42 | 23.42 | -0.79 (-3.26%) | 5,508,055 |
| 20 Apr 2016 | CNY | 26.3 | 26.35 | 23.75 | 24.21 | 24.21 | -2.09 (-7.95%) | 11,176,486 |
| 19 Apr 2016 | CNY | 26.26 | 26.94 | 26.08 | 26.3 | 26.3 | +0.04 (+0.15%) | 6,834,364 |
| 18 Apr 2016 | CNY | 27 | 27 | 25.58 | 26.26 | 26.26 | -0.81 (-2.99%) | 7,684,062 |
| 15 Apr 2016 | CNY | 27.22 | 27.94 | 26.8 | 27.07 | 27.07 | -0.82 (-2.94%) | 13,633,495 |
| 14 Apr 2016 | CNY | 26.45 | 27.99 | 25.84 | 27.89 | 27.89 | +1.49 (+5.64%) | 19,221,623 |
| 13 Apr 2016 | CNY | 26.3 | 26.93 | 25.7 | 26.4 | 26.4 | +0.28 (+1.07%) | 13,331,228 |
| 12 Apr 2016 | CNY | 25.21 | 27 | 25.01 | 26.12 | 26.12 | +0.78 (+3.08%) | 14,753,795 |
| 11 Apr 2016 | CNY | 24.83 | 25.4 | 24.7 | 25.34 | 25.34 | +0.64 (+2.59%) | 8,281,901 |
| 8 Apr 2016 | CNY | 25.05 | 25.4 | 24.35 | 24.7 | 24.7 | -1.05 (-4.08%) | 10,318,791 |
| 7 Apr 2016 | CNY | 25.27 | 27.5 | 25 | 25.75 | 25.75 | +0.67 (+2.67%) | 17,536,123 |
| 6 Apr 2016 | CNY | 25 | 25.45 | 24.8 | 25.08 | 25.08 | -0.42 (-1.65%) | 7,186,344 |
| 5 Apr 2016 | CNY | 24.8 | 25.77 | 24.65 | 25.5 | 25.5 | +0.36 (+1.43%) | 10,017,522 |
| 1 Apr 2016 | CNY | 24.35 | 25.99 | 23.71 | 25.14 | 25.14 | +0.69 (+2.82%) | 10,420,169 |
| 31 Mar 2016 | CNY | 24.35 | 24.9 | 24.21 | 24.45 | 24.45 | +0.06 (+0.25%) | 6,831,501 |
| 30 Mar 2016 | CNY | 23.83 | 24.42 | 23.62 | 24.39 | 24.39 | +0.81 (+3.44%) | 6,472,571 |
| 29 Mar 2016 | CNY | 24.13 | 24.45 | 23.27 | 23.58 | 23.58 | -0.55 (-2.28%) | 5,794,395 |
| 28 Mar 2016 | CNY | 25.09 | 25.37 | 24.01 | 24.13 | 24.13 | -0.65 (-2.62%) | 6,658,751 |
| 25 Mar 2016 | CNY | 25.02 | 25.74 | 24.35 | 24.78 | 24.78 | -0.63 (-2.48%) | 8,231,179 |
| 24 Mar 2016 | CNY | 26.4 | 26.87 | 25.4 | 25.41 | 25.41 | -1.49 (-5.54%) | 14,409,487 |
| 23 Mar 2016 | CNY | 25.3 | 27.02 | 25.05 | 26.9 | 26.9 | +1.13 (+4.38%) | 18,329,096 |
| 22 Mar 2016 | CNY | 25.03 | 26.63 | 24.55 | 25.77 | 25.77 | +0.01 (+0.04%) | 15,617,265 |
| 21 Mar 2016 | CNY | 25.02 | 26.36 | 24.5 | 25.76 | 25.76 | +0.96 (+3.87%) | 15,563,948 |
| 18 Mar 2016 | CNY | 24.44 | 25.5 | 24.01 | 24.8 | 24.8 | +0.6 (+2.48%) | 12,818,720 |
| 17 Mar 2016 | CNY | 23.4 | 24.33 | 23 | 24.2 | 24.2 | +0.89 (+3.82%) | 11,054,097 |
| 16 Mar 2016 | CNY | 24.33 | 24.5 | 23 | 23.31 | 23.31 | -0.68 (-2.83%) | 7,824,245 |
