| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Apr 2016 | CNY | 17.8 | 18.15 | 17.69 | 17.995 | 17.995 | +0.02 (+0.11%) | 3,026,774 |
| 28 Apr 2016 | CNY | 17.55 | 17.975 | 17.34 | 17.975 | 17.975 | +0.285 (+1.61%) | 4,100,270 |
| 27 Apr 2016 | CNY | 17.575 | 17.965 | 17.405 | 17.69 | 17.69 | +0.115 (+0.65%) | 5,440,530 |
| 26 Apr 2016 | CNY | 16.92 | 17.575 | 16.8 | 17.575 | 17.575 | +0.545 (+3.20%) | 3,837,198 |
| 25 Apr 2016 | CNY | 16.8 | 17.5 | 16.79 | 17.03 | 17.03 | -0.03 (-0.18%) | 3,538,642 |
| 22 Apr 2016 | CNY | 16.745 | 17.235 | 16.54 | 17.06 | 17.06 | +0.32 (+1.91%) | 4,042,944 |
| 21 Apr 2016 | CNY | 16.51 | 17.15 | 16.51 | 16.74 | 16.74 | +0.035 (+0.21%) | 4,708,634 |
| 20 Apr 2016 | CNY | 17.455 | 17.65 | 16.415 | 16.705 | 16.705 | -0.745 (-4.27%) | 8,952,832 |
| 19 Apr 2016 | CNY | 17.88 | 18 | 17.35 | 17.45 | 17.45 | -0.49 (-2.73%) | 7,044,272 |
| 18 Apr 2016 | CNY | 17.4 | 18 | 17.085 | 17.94 | 17.94 | -0.56 (-3.03%) | 11,286,768 |
| 15 Apr 2016 | CNY | 18.95 | 19.2 | 18.45 | 18.5 | 18.5 | -0.525 (-2.76%) | 6,484,500 |
| 14 Apr 2016 | CNY | 18.49 | 19.29 | 18.075 | 19.025 | 19.025 | +0.62 (+3.37%) | 8,539,966 |
| 13 Apr 2016 | CNY | 18.39 | 18.645 | 18.055 | 18.405 | 18.405 | +0.03 (+0.16%) | 7,028,326 |
| 12 Apr 2016 | CNY | 18.615 | 18.99 | 18.02 | 18.375 | 18.375 | -0.305 (-1.63%) | 8,778,174 |
| 11 Apr 2016 | CNY | 18.5 | 19.19 | 18.26 | 18.68 | 18.68 | +0.175 (+0.95%) | 10,559,008 |
| 8 Apr 2016 | CNY | 17.71 | 18.74 | 17.5 | 18.505 | 18.505 | +0.655 (+3.67%) | 16,691,898 |
| 7 Apr 2016 | CNY | 17.5 | 18.44 | 17.25 | 17.85 | 17.85 | +0.195 (+1.10%) | 12,975,126 |
| 6 Apr 2016 | CNY | 16.005 | 17.655 | 16 | 17.655 | 17.655 | +1.605 (+10%) | 13,297,354 |
| 5 Apr 2016 | CNY | 15.8 | 16.225 | 15.68 | 16.05 | 16.05 | +0.265 (+1.68%) | 6,124,140 |
| 1 Apr 2016 | CNY | 16.11 | 16.11 | 15.5 | 15.785 | 15.785 | -0.39 (-2.41%) | 6,228,604 |
| 31 Mar 2016 | CNY | 16.13 | 16.3 | 15.95 | 16.175 | 16.175 | +0.125 (+0.78%) | 4,918,054 |
| 30 Mar 2016 | CNY | 15.56 | 16.14 | 15.43 | 16.05 | 16.05 | +0.585 (+3.78%) | 4,903,502 |
| 29 Mar 2016 | CNY | 15.74 | 15.795 | 14.99 | 15.465 | 15.465 | -0.285 (-1.81%) | 4,439,006 |
| 28 Mar 2016 | CNY | 16.34 | 16.65 | 15.71 | 15.75 | 15.75 | -0.575 (-3.52%) | 3,654,282 |
| 25 Mar 2016 | CNY | 16.025 | 16.38 | 15.825 | 16.325 | 16.325 | +0.3 (+1.87%) | 4,116,526 |
| 24 Mar 2016 | CNY | 15.845 | 16.35 | 15.6 | 16.025 | 16.025 | +0.03 (+0.19%) | 6,808,296 |
| 23 Mar 2016 | CNY | 15.55 | 15.995 | 15.55 | 15.995 | 15.995 | +0.17 (+1.07%) | 3,494,076 |
| 22 Mar 2016 | CNY | 15.45 | 16 | 15.2 | 15.825 | 15.825 | +0.31 (+2.00%) | 6,833,140 |
| 21 Mar 2016 | CNY | 15.66 | 15.89 | 15.325 | 15.515 | 15.515 | +0.165 (+1.07%) | 7,711,678 |
| 18 Mar 2016 | CNY | 14.95 | 15.49 | 14.78 | 15.35 | 15.35 | +0.55 (+3.72%) | 5,689,062 |
