| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 May 2016 | CNY | 19.45 | 19.45 | 18.32 | 18.5 | 18.5 | -1.41 (-7.08%) | 14,978,462 |
| 6 May 2016 | CNY | 21.02 | 21.47 | 19.88 | 19.91 | 19.91 | -1.07 (-5.10%) | 23,393,285 |
| 5 May 2016 | CNY | 20.87 | 21.05 | 20.59 | 20.98 | 20.98 | +0.06 (+0.29%) | 11,749,985 |
| 4 May 2016 | CNY | 20.83 | 21.2 | 20.61 | 20.92 | 20.92 | -0.01 (-0.05%) | 15,628,934 |
| 3 May 2016 | CNY | 19.71 | 20.96 | 19.58 | 20.93 | 20.93 | +1.09 (+5.49%) | 18,298,126 |
| 29 Apr 2016 | CNY | 20.1 | 20.15 | 19.81 | 19.84 | 19.84 | -0.42 (-2.07%) | 8,944,218 |
| 28 Apr 2016 | CNY | 19.88 | 20.4 | 19.5 | 20.26 | 20.26 | +0.46 (+2.32%) | 13,156,321 |
| 27 Apr 2016 | CNY | 20.24 | 20.34 | 19.69 | 19.8 | 19.8 | -0.43 (-2.13%) | 9,639,958 |
| 26 Apr 2016 | CNY | 19.61 | 20.23 | 19.5 | 20.23 | 20.23 | +0.63 (+3.21%) | 9,836,500 |
| 25 Apr 2016 | CNY | 19.89 | 19.9 | 19.1 | 19.6 | 19.6 | -0.41 (-2.05%) | 10,748,472 |
| 22 Apr 2016 | CNY | 19.55 | 20.13 | 19.35 | 20.01 | 20.01 | +0.25 (+1.27%) | 11,915,867 |
| 21 Apr 2016 | CNY | 20.6 | 20.8 | 19.72 | 19.76 | 19.76 | -1.13 (-5.41%) | 19,420,753 |
| 20 Apr 2016 | CNY | 23.78 | 23.87 | 20.89 | 20.89 | 20.89 | -2.32 (-10.00%) | 34,330,901 |
| 19 Apr 2016 | CNY | 23.1 | 23.39 | 22.92 | 23.21 | 23.21 | +0.32 (+1.40%) | 13,571,250 |
| 18 Apr 2016 | CNY | 23.05 | 23.4 | 22.87 | 22.89 | 22.89 | -0.71 (-3.01%) | 15,661,948 |
| 15 Apr 2016 | CNY | 24.44 | 24.44 | 23.38 | 23.6 | 23.6 | -0.53 (-2.20%) | 23,108,321 |
| 14 Apr 2016 | CNY | 23.4 | 24.14 | 22.98 | 24.13 | 24.13 | +0.88 (+3.78%) | 26,535,061 |
| 13 Apr 2016 | CNY | 23.41 | 23.9 | 23.02 | 23.25 | 23.25 | +0.18 (+0.78%) | 27,192,306 |
| 12 Apr 2016 | CNY | 23.2 | 23.6 | 22.45 | 23.07 | 23.07 | -0.03 (-0.13%) | 21,971,878 |
| 11 Apr 2016 | CNY | 22.9 | 24.28 | 22.9 | 23.1 | 23.1 | +0.84 (+3.77%) | 32,419,587 |
| 8 Apr 2016 | CNY | 21.2 | 22.29 | 21 | 22.26 | 22.26 | +0.66 (+3.06%) | 24,654,676 |
| 7 Apr 2016 | CNY | 22.65 | 22.75 | 21.6 | 21.6 | 21.6 | -1.02 (-4.51%) | 23,635,157 |
| 6 Apr 2016 | CNY | 21.82 | 22.79 | 21.68 | 22.62 | 22.62 | +0.82 (+3.76%) | 32,454,498 |
| 5 Apr 2016 | CNY | 20.46 | 21.95 | 20.4 | 21.8 | 21.8 | +1.34 (+6.55%) | 22,294,225 |
| 1 Apr 2016 | CNY | 20.69 | 20.85 | 20.01 | 20.46 | 20.46 | -0.45 (-2.15%) | 12,809,353 |
| 31 Mar 2016 | CNY | 21.06 | 21.57 | 20.8 | 20.91 | 20.91 | +0.01 (+0.05%) | 17,585,612 |
| 30 Mar 2016 | CNY | 20.23 | 20.98 | 20.16 | 20.9 | 20.9 | +1.01 (+5.08%) | 14,370,317 |
| 29 Mar 2016 | CNY | 20.44 | 20.57 | 19.54 | 19.89 | 19.89 | -0.55 (-2.69%) | 13,190,818 |
| 28 Mar 2016 | CNY | 21.19 | 21.61 | 20.35 | 20.44 | 20.44 | -0.44 (-2.11%) | 15,517,995 |
| 25 Mar 2016 | CNY | 20.66 | 21.18 | 20.5 | 20.88 | 20.88 | -0.19 (-0.90%) | 16,077,322 |
