| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 May 2016 | CNY | 27.29 | 29.38 | 27.2 | 28.79 | 28.79 | +1.25 (+4.54%) | 13,888,977 |
| 29 Apr 2016 | CNY | 27.72 | 28.19 | 27.27 | 27.54 | 27.54 | -0.53 (-1.89%) | 10,988,776 |
| 28 Apr 2016 | CNY | 26.38 | 28.5 | 26 | 28.07 | 28.07 | +1.67 (+6.33%) | 17,575,250 |
| 27 Apr 2016 | CNY | 26.21 | 27.1 | 25.86 | 26.4 | 26.4 | -0.12 (-0.45%) | 10,572,384 |
| 26 Apr 2016 | CNY | 26.85 | 27.8 | 25.78 | 26.52 | 26.52 | +0.13 (+0.49%) | 12,777,509 |
| 25 Apr 2016 | CNY | 27 | 27 | 25.92 | 26.39 | 26.39 | -0.78 (-2.87%) | 8,080,717 |
| 22 Apr 2016 | CNY | 25.6 | 27.2 | 25.26 | 27.17 | 27.17 | +1.45 (+5.64%) | 12,029,616 |
| 21 Apr 2016 | CNY | 27.43 | 27.5 | 25.56 | 25.72 | 25.72 | -1.43 (-5.27%) | 10,887,700 |
| 20 Apr 2016 | CNY | 28.79 | 29.5 | 26.08 | 27.15 | 27.15 | -1.39 (-4.87%) | 16,190,308 |
| 19 Apr 2016 | CNY | 28.87 | 29 | 28.12 | 28.54 | 28.54 | -0.31 (-1.07%) | 11,572,859 |
| 18 Apr 2016 | CNY | 29.3 | 29.68 | 28.01 | 28.85 | 28.85 | -1 (-3.35%) | 14,001,143 |
| 15 Apr 2016 | CNY | 27.76 | 30.4 | 27.53 | 29.85 | 29.85 | +1.9 (+6.80%) | 21,928,265 |
| 14 Apr 2016 | CNY | 27.66 | 28.6 | 27.12 | 27.95 | 27.95 | +0.42 (+1.53%) | 19,044,665 |
| 13 Apr 2016 | CNY | 26.1 | 28.3 | 26.03 | 27.53 | 27.53 | +1.8 (+7.00%) | 24,662,477 |
| 12 Apr 2016 | CNY | 24.92 | 25.8 | 24.88 | 25.73 | 25.73 | +0.57 (+2.27%) | 10,363,833 |
| 11 Apr 2016 | CNY | 24.68 | 25.78 | 24.66 | 25.16 | 25.16 | +0.66 (+2.69%) | 8,603,672 |
| 8 Apr 2016 | CNY | 24.22 | 24.85 | 24 | 24.5 | 24.5 | -0.53 (-2.12%) | 8,143,608 |
| 7 Apr 2016 | CNY | 26 | 26.4 | 25 | 25.03 | 25.03 | -0.95 (-3.66%) | 10,913,075 |
| 6 Apr 2016 | CNY | 25.7 | 26.99 | 25.5 | 25.98 | 25.98 | +0.04 (+0.15%) | 15,468,849 |
| 5 Apr 2016 | CNY | 25.1 | 26.15 | 24.43 | 25.94 | 25.94 | +0.94 (+3.76%) | 11,099,602 |
| 1 Apr 2016 | CNY | 25.56 | 25.69 | 24.2 | 25 | 25 | -0.67 (-2.61%) | 10,642,328 |
| 31 Mar 2016 | CNY | 25.18 | 26.7 | 25.06 | 25.67 | 25.67 | +0.77 (+3.09%) | 17,065,223 |
| 30 Mar 2016 | CNY | 23.87 | 25.15 | 23.81 | 24.9 | 24.9 | +0.95 (+3.97%) | 13,736,394 |
| 29 Mar 2016 | CNY | 24.22 | 24.37 | 23 | 23.95 | 23.95 | -0.4 (-1.64%) | 9,568,588 |
| 28 Mar 2016 | CNY | 26.1 | 26.32 | 24 | 24.35 | 24.35 | -1.41 (-5.47%) | 15,201,734 |
| 25 Mar 2016 | CNY | 24.94 | 26.18 | 24.8 | 25.76 | 25.76 | +0.66 (+2.63%) | 18,924,661 |
| 24 Mar 2016 | CNY | 24 | 26.58 | 23.72 | 25.1 | 25.1 | +0.58 (+2.37%) | 18,576,308 |
| 23 Mar 2016 | CNY | 24.34 | 24.65 | 23.7 | 24.52 | 24.52 | +0.13 (+0.53%) | 11,747,859 |
| 22 Mar 2016 | CNY | 24.18 | 25.12 | 23.95 | 24.39 | 24.39 | -0.29 (-1.18%) | 12,037,155 |
| 21 Mar 2016 | CNY | 24.7 | 24.85 | 23.94 | 24.68 | 24.68 | +0.73 (+3.05%) | 16,227,291 |
