| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Apr 2016 | CNY | 17.4 | 17.51 | 16.9 | 17.46 | 17.46 | -0.02 (-0.11%) | 5,678,727 |
| 27 Apr 2016 | CNY | 16.68 | 17.76 | 16.58 | 17.48 | 17.48 | +0.84 (+5.05%) | 8,949,162 |
| 26 Apr 2016 | CNY | 16.5 | 16.75 | 16.3 | 16.64 | 16.64 | +0.19 (+1.16%) | 4,597,305 |
| 25 Apr 2016 | CNY | 16.87 | 16.99 | 16.12 | 16.45 | 16.45 | -0.73 (-4.25%) | 6,502,864 |
| 22 Apr 2016 | CNY | 17.58 | 17.86 | 16.9 | 17.18 | 17.18 | -0.09 (-0.52%) | 12,688,572 |
| 21 Apr 2016 | CNY | 16.8 | 17.4 | 16.68 | 17.27 | 17.27 | +0.32 (+1.89%) | 9,784,021 |
| 20 Apr 2016 | CNY | 18.4 | 18.52 | 16.7 | 16.95 | 16.95 | -1.35 (-7.38%) | 8,750,860 |
| 19 Apr 2016 | CNY | 18.59 | 18.68 | 18.12 | 18.3 | 18.3 | -0.26 (-1.40%) | 6,403,732 |
| 18 Apr 2016 | CNY | 19.1 | 19.52 | 18.2 | 18.56 | 18.56 | -0.15 (-0.80%) | 14,915,624 |
| 15 Apr 2016 | CNY | 18.88 | 18.95 | 18.5 | 18.71 | 18.71 | -0.13 (-0.69%) | 5,760,356 |
| 14 Apr 2016 | CNY | 19.06 | 19.15 | 18.54 | 18.84 | 18.84 | -0.07 (-0.37%) | 7,344,571 |
| 13 Apr 2016 | CNY | 18.63 | 19.35 | 18.58 | 18.91 | 18.91 | +0.43 (+2.33%) | 10,825,483 |
| 12 Apr 2016 | CNY | 18.25 | 18.66 | 18.15 | 18.48 | 18.48 | +0.12 (+0.65%) | 7,076,884 |
| 11 Apr 2016 | CNY | 17.93 | 18.77 | 17.93 | 18.36 | 18.36 | +0.56 (+3.15%) | 7,051,642 |
| 8 Apr 2016 | CNY | 17.85 | 18.08 | 17.39 | 17.8 | 17.8 | -0.4 (-2.20%) | 9,003,510 |
| 7 Apr 2016 | CNY | 18.79 | 19.29 | 18.2 | 18.2 | 18.2 | -0.23 (-1.25%) | 14,203,055 |
| 6 Apr 2016 | CNY | 18.2 | 19 | 18.1 | 18.43 | 18.43 | +0.17 (+0.93%) | 11,530,501 |
| 5 Apr 2016 | CNY | 17.3 | 18.43 | 17.3 | 18.26 | 18.26 | +0.92 (+5.31%) | 9,665,032 |
| 1 Apr 2016 | CNY | 17.3 | 17.83 | 16.88 | 17.34 | 17.34 | -0.39 (-2.20%) | 9,688,695 |
| 31 Mar 2016 | CNY | 17.48 | 18.44 | 17.26 | 17.73 | 17.73 | +0.38 (+2.19%) | 17,537,900 |
| 30 Mar 2016 | CNY | 16.7 | 17.36 | 16.57 | 17.35 | 17.35 | +0.85 (+5.15%) | 5,685,687 |
| 29 Mar 2016 | CNY | 16.74 | 17 | 16.31 | 16.5 | 16.5 | -0.38 (-2.25%) | 5,289,414 |
| 28 Mar 2016 | CNY | 17.45 | 17.65 | 16.77 | 16.88 | 16.88 | -0.33 (-1.92%) | 5,933,883 |
| 25 Mar 2016 | CNY | 16.97 | 17.33 | 16.92 | 17.21 | 17.21 | +0.09 (+0.53%) | 5,705,126 |
| 24 Mar 2016 | CNY | 17.58 | 17.8 | 17.1 | 17.12 | 17.12 | -0.59 (-3.33%) | 10,324,142 |
| 23 Mar 2016 | CNY | 17.4 | 17.93 | 17.3 | 17.71 | 17.71 | +0.14 (+0.80%) | 7,679,211 |
| 22 Mar 2016 | CNY | 17.07 | 18.3 | 16.83 | 17.57 | 17.57 | +0.13 (+0.75%) | 11,985,767 |
| 21 Mar 2016 | CNY | 16.98 | 17.9 | 16.98 | 17.44 | 17.44 | +0.34 (+1.99%) | 11,741,905 |
| 18 Mar 2016 | CNY | 16.05 | 17.19 | 15.9 | 17.1 | 17.1 | +1.16 (+7.28%) | 13,097,056 |
| 17 Mar 2016 | CNY | 15.22 | 15.98 | 15.22 | 15.94 | 15.94 | +0.71 (+4.66%) | 9,285,691 |
