| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 May 2016 | CNY | 23.65 | 23.86 | 22.87 | 23 | 23 | -0.86 (-3.60%) | 7,132,513 |
| 6 May 2016 | CNY | 25.38 | 25.6 | 23.8 | 23.86 | 23.86 | -1.52 (-5.99%) | 6,587,643 |
| 5 May 2016 | CNY | 25.5 | 25.5 | 24.94 | 25.38 | 25.38 | -0.22 (-0.86%) | 5,789,829 |
| 4 May 2016 | CNY | 25.62 | 25.84 | 25.35 | 25.6 | 25.6 | -0.24 (-0.93%) | 5,296,910 |
| 3 May 2016 | CNY | 25 | 25.85 | 24.82 | 25.84 | 25.84 | +0.73 (+2.91%) | 5,835,158 |
| 29 Apr 2016 | CNY | 25.06 | 25.35 | 24.8 | 25.11 | 25.11 | -0.14 (-0.55%) | 2,463,796 |
| 28 Apr 2016 | CNY | 25.9 | 25.95 | 24.71 | 25.25 | 25.25 | -0.5 (-1.94%) | 4,397,163 |
| 27 Apr 2016 | CNY | 26.06 | 26.1 | 25.67 | 25.75 | 25.75 | -0.25 (-0.96%) | 3,325,559 |
| 26 Apr 2016 | CNY | 25.88 | 26.27 | 25.42 | 26 | 26 | +0.06 (+0.23%) | 4,412,255 |
| 25 Apr 2016 | CNY | 25.98 | 26.05 | 25.19 | 25.94 | 25.94 | +0.06 (+0.23%) | 5,349,131 |
| 22 Apr 2016 | CNY | 25.53 | 25.95 | 25.15 | 25.88 | 25.88 | +0.13 (+0.50%) | 4,046,028 |
| 21 Apr 2016 | CNY | 26.33 | 26.42 | 25.6 | 25.75 | 25.75 | -0.66 (-2.50%) | 5,637,582 |
| 20 Apr 2016 | CNY | 27.62 | 27.78 | 25.6 | 26.41 | 26.41 | -1.2 (-4.35%) | 8,461,202 |
| 19 Apr 2016 | CNY | 27.36 | 27.69 | 27.14 | 27.61 | 27.61 | +0.48 (+1.77%) | 6,068,060 |
| 18 Apr 2016 | CNY | 26.85 | 27.61 | 26.35 | 27.13 | 27.13 | +0.01 (+0.04%) | 7,212,904 |
| 15 Apr 2016 | CNY | 27.5 | 27.57 | 26.86 | 27.12 | 27.12 | -0.38 (-1.38%) | 4,803,964 |
| 14 Apr 2016 | CNY | 27.55 | 27.81 | 27.07 | 27.5 | 27.5 | +0.06 (+0.22%) | 5,810,453 |
| 13 Apr 2016 | CNY | 27.37 | 28.06 | 27.35 | 27.44 | 27.44 | +0.29 (+1.07%) | 8,232,178 |
| 12 Apr 2016 | CNY | 28.14 | 28.15 | 26.79 | 27.15 | 27.15 | -0.96 (-3.42%) | 7,089,758 |
| 11 Apr 2016 | CNY | 27.99 | 28.96 | 27.68 | 28.11 | 28.11 | +0.78 (+2.85%) | 7,502,714 |
| 8 Apr 2016 | CNY | 27.11 | 27.51 | 26.65 | 27.33 | 27.33 | +0.03 (+0.11%) | 6,627,495 |
| 7 Apr 2016 | CNY | 27.91 | 28.1 | 27.17 | 27.3 | 27.3 | -0.6 (-2.15%) | 5,910,010 |
| 6 Apr 2016 | CNY | 27.65 | 28.26 | 27.3 | 27.9 | 27.9 | +0.2 (+0.72%) | 7,433,862 |
| 5 Apr 2016 | CNY | 26.58 | 28 | 26.32 | 27.7 | 27.7 | +1.12 (+4.21%) | 9,937,114 |
| 1 Apr 2016 | CNY | 26 | 26.9 | 25.93 | 26.58 | 26.58 | +0.38 (+1.45%) | 10,207,317 |
| 31 Mar 2016 | CNY | 26.15 | 26.29 | 25.78 | 26.2 | 26.2 | +0.15 (+0.58%) | 6,330,704 |
| 30 Mar 2016 | CNY | 25 | 26.18 | 25 | 26.05 | 26.05 | +1.23 (+4.96%) | 6,958,357 |
| 29 Mar 2016 | CNY | 25.99 | 25.99 | 24.7 | 24.82 | 24.82 | -0.92 (-3.57%) | 8,439,262 |
| 28 Mar 2016 | CNY | 26.54 | 26.99 | 25.7 | 25.74 | 25.74 | -0.62 (-2.35%) | 8,461,301 |
| 25 Mar 2016 | CNY | 26.19 | 26.48 | 25.89 | 26.36 | 26.36 | +0.05 (+0.19%) | 6,035,329 |
