| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Apr 2016 | CNY | 16.23 | 16.53 | 15.94 | 16.19 | 16.19 | +0.15 (+0.94%) | 14,138,839 |
| 18 Apr 2016 | CNY | 16.11 | 16.35 | 15.6 | 16.04 | 16.04 | -0.32 (-1.96%) | 16,925,927 |
| 15 Apr 2016 | CNY | 16.45 | 16.58 | 16.16 | 16.36 | 16.36 | -0.41 (-2.44%) | 18,707,911 |
| 14 Apr 2016 | CNY | 16.01 | 16.99 | 16.01 | 16.77 | 16.77 | +1.01 (+6.41%) | 40,539,831 |
| 13 Apr 2016 | CNY | 15.26 | 15.77 | 15.2 | 15.76 | 15.76 | +0.57 (+3.75%) | 26,270,840 |
| 12 Apr 2016 | CNY | 15.33 | 15.46 | 14.9 | 15.19 | 15.19 | -0.29 (-1.87%) | 23,366,059 |
| 11 Apr 2016 | CNY | 14.5 | 15.86 | 14.5 | 15.48 | 15.48 | +1.06 (+7.35%) | 34,553,834 |
| 8 Apr 2016 | CNY | 14.61 | 14.93 | 14.21 | 14.42 | 14.42 | -0.3 (-2.04%) | 17,367,795 |
| 7 Apr 2016 | CNY | 15.15 | 15.25 | 14.66 | 14.72 | 14.72 | -0.39 (-2.58%) | 17,499,639 |
| 6 Apr 2016 | CNY | 14.53 | 15.19 | 14.48 | 15.11 | 15.11 | +0.46 (+3.14%) | 19,593,591 |
| 5 Apr 2016 | CNY | 14.01 | 14.66 | 13.92 | 14.65 | 14.65 | +0.64 (+4.57%) | 15,996,477 |
| 1 Apr 2016 | CNY | 14.15 | 14.25 | 13.71 | 14.01 | 14.01 | -0.34 (-2.37%) | 12,853,700 |
| 31 Mar 2016 | CNY | 14.46 | 14.53 | 14.18 | 14.35 | 14.35 | +0.05 (+0.35%) | 14,270,339 |
| 30 Mar 2016 | CNY | 13.85 | 14.37 | 13.81 | 14.3 | 14.3 | +0.65 (+4.76%) | 12,969,806 |
| 29 Mar 2016 | CNY | 13.86 | 14.01 | 13.49 | 13.65 | 13.65 | -0.42 (-2.99%) | 12,383,856 |
| 28 Mar 2016 | CNY | 14.67 | 14.87 | 14 | 14.07 | 14.07 | -0.43 (-2.97%) | 18,253,810 |
| 25 Mar 2016 | CNY | 13.84 | 14.5 | 13.82 | 14.5 | 14.5 | +0.65 (+4.69%) | 14,333,588 |
| 24 Mar 2016 | CNY | 14.29 | 14.42 | 13.84 | 13.85 | 13.85 | -0.67 (-4.61%) | 15,906,094 |
| 23 Mar 2016 | CNY | 14.08 | 14.52 | 14.06 | 14.52 | 14.52 | +0.3 (+2.11%) | 15,704,008 |
| 22 Mar 2016 | CNY | 14.15 | 14.39 | 14 | 14.22 | 14.22 | -0.28 (-1.93%) | 14,367,657 |
| 21 Mar 2016 | CNY | 14.26 | 14.56 | 13.8 | 14.5 | 14.5 | +0.43 (+3.06%) | 29,734,211 |
| 18 Mar 2016 | CNY | 13.7 | 14.18 | 13.57 | 14.07 | 14.07 | +0.54 (+3.99%) | 20,894,770 |
| 17 Mar 2016 | CNY | 12.44 | 13.53 | 12.31 | 13.53 | 13.53 | +1.23 (+10%) | 23,663,075 |
| 16 Mar 2016 | CNY | 12.9 | 13.03 | 12.23 | 12.3 | 12.3 | -0.29 (-2.30%) | 9,689,936 |
| 15 Mar 2016 | CNY | 12.59 | 12.85 | 12.51 | 12.59 | 12.59 | -0.06 (-0.47%) | 9,606,172 |
| 14 Mar 2016 | CNY | 12.29 | 12.9 | 12.21 | 12.65 | 12.65 | +0.59 (+4.89%) | 11,780,647 |
| 11 Mar 2016 | CNY | 11.8 | 12.18 | 11.7 | 12.06 | 12.06 | -0.05 (-0.41%) | 7,426,203 |
| 10 Mar 2016 | CNY | 12.49 | 12.75 | 12.03 | 12.11 | 12.11 | -0.45 (-3.58%) | 8,720,988 |
| 9 Mar 2016 | CNY | 12.5 | 13.12 | 12.13 | 12.56 | 12.56 | -0.29 (-2.26%) | 13,254,050 |
| 8 Mar 2016 | CNY | 12.23 | 12.88 | 11.6 | 12.85 | 12.85 | +0.57 (+4.64%) | 14,435,987 |
