| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 May 2016 | CNY | 24.86 | 26.09 | 24.81 | 25.92 | 25.92 | +0.87 (+3.47%) | 14,176,976 |
| 4 May 2016 | CNY | 24.85 | 25.64 | 24.71 | 25.05 | 25.05 | -0.07 (-0.28%) | 11,375,410 |
| 3 May 2016 | CNY | 23.82 | 25.24 | 23.58 | 25.12 | 25.12 | +1.28 (+5.37%) | 11,110,873 |
| 29 Apr 2016 | CNY | 24.06 | 24.25 | 23.8 | 23.84 | 23.84 | -0.46 (-1.89%) | 5,632,995 |
| 28 Apr 2016 | CNY | 24.22 | 24.56 | 23.56 | 24.3 | 24.3 | +0.25 (+1.04%) | 9,023,814 |
| 27 Apr 2016 | CNY | 24.5 | 24.68 | 24 | 24.05 | 24.05 | -0.55 (-2.24%) | 8,713,396 |
| 26 Apr 2016 | CNY | 24.1 | 24.68 | 23.68 | 24.6 | 24.6 | +0.5 (+2.07%) | 10,168,333 |
| 25 Apr 2016 | CNY | 24.5 | 24.5 | 23.5 | 24.1 | 24.1 | -0.59 (-2.39%) | 9,159,941 |
| 22 Apr 2016 | CNY | 23.2 | 24.8 | 23.12 | 24.69 | 24.69 | +0.9 (+3.78%) | 13,687,771 |
| 21 Apr 2016 | CNY | 25.37 | 25.7 | 23.6 | 23.79 | 23.79 | -1.62 (-6.38%) | 15,577,746 |
| 20 Apr 2016 | CNY | 27.3 | 27.98 | 24.83 | 25.41 | 25.41 | -1.95 (-7.13%) | 18,600,707 |
| 19 Apr 2016 | CNY | 28.3 | 28.6 | 27.15 | 27.36 | 27.36 | -1.04 (-3.66%) | 16,868,256 |
| 18 Apr 2016 | CNY | 27.7 | 28.95 | 27.5 | 28.4 | 28.4 | +0.4 (+1.43%) | 24,326,723 |
| 15 Apr 2016 | CNY | 27.21 | 28 | 26.75 | 28 | 28 | +0.76 (+2.79%) | 19,567,771 |
| 14 Apr 2016 | CNY | 26.9 | 27.5 | 26.33 | 27.24 | 27.24 | +0.35 (+1.30%) | 15,830,097 |
| 13 Apr 2016 | CNY | 25.81 | 28.18 | 25.59 | 26.89 | 26.89 | +1.15 (+4.47%) | 25,764,563 |
| 12 Apr 2016 | CNY | 25.9 | 26.36 | 24.74 | 25.74 | 25.74 | +0.31 (+1.22%) | 17,904,026 |
| 11 Apr 2016 | CNY | 25.6 | 26.5 | 25.41 | 25.43 | 25.43 | +0.29 (+1.15%) | 17,354,201 |
| 8 Apr 2016 | CNY | 25.1 | 25.8 | 24.51 | 25.14 | 25.14 | -0.75 (-2.90%) | 16,747,832 |
| 7 Apr 2016 | CNY | 27.45 | 28.38 | 25.88 | 25.89 | 25.89 | -1.72 (-6.23%) | 23,169,556 |
| 6 Apr 2016 | CNY | 28.03 | 28.47 | 27.4 | 27.61 | 27.61 | -0.69 (-2.44%) | 17,580,749 |
| 5 Apr 2016 | CNY | 27.79 | 28.79 | 27.31 | 28.3 | 28.3 | +0.53 (+1.91%) | 27,434,020 |
| 1 Apr 2016 | CNY | 28.1 | 28.37 | 26.89 | 27.77 | 27.77 | -0.34 (-1.21%) | 27,483,557 |
| 31 Mar 2016 | CNY | 25.56 | 28.11 | 25.41 | 28.11 | 28.11 | +2.56 (+10.02%) | 31,295,876 |
| 30 Mar 2016 | CNY | 25.9 | 26.89 | 24.67 | 25.55 | 25.55 | +1.1 (+4.50%) | 20,925,942 |
| 29 Mar 2016 | CNY | 24.22 | 25.27 | 23.91 | 24.45 | 24.45 | -0.49 (-1.96%) | 18,588,315 |
| 28 Mar 2016 | CNY | 24.15 | 26.2 | 24.02 | 24.94 | 24.94 | +0.69 (+2.85%) | 27,122,820 |
| 25 Mar 2016 | CNY | 24.67 | 25.42 | 23.5 | 24.25 | 24.25 | -0.77 (-3.08%) | 28,007,722 |
| 24 Mar 2016 | CNY | 23.8 | 26.46 | 23.61 | 25.02 | 25.02 | +0.97 (+4.03%) | 39,806,480 |
| 23 Mar 2016 | CNY | 23.12 | 24.2 | 23.01 | 24.05 | 24.05 | +0.52 (+2.21%) | 23,068,675 |
