| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Apr 2016 | CNY | 19.0917 | 19.2917 | 18.525 | 18.5667 | 18.5667 | -0.425 (-2.24%) | 5,726,616 |
| 6 Apr 2016 | CNY | 18.7417 | 19.3167 | 18.5917 | 18.9917 | 18.9917 | +0.208 (+1.11%) | 5,945,296 |
| 5 Apr 2016 | CNY | 17.8417 | 18.9917 | 17.75 | 18.7833 | 18.7833 | +0.942 (+5.28%) | 5,790,099 |
| 1 Apr 2016 | CNY | 18.0833 | 18.225 | 17.3917 | 17.8417 | 17.8417 | -0.242 (-1.34%) | 4,563,012 |
| 31 Mar 2016 | CNY | 18.4 | 18.625 | 18.0833 | 18.0833 | 18.0833 | -0.083 (-0.46%) | 4,512,558 |
| 30 Mar 2016 | CNY | 17.625 | 18.175 | 17.5 | 18.1667 | 18.1667 | +0.883 (+5.11%) | 4,102,196 |
| 29 Mar 2016 | CNY | 17.9167 | 18.0833 | 17.0167 | 17.2833 | 17.2833 | -0.633 (-3.54%) | 4,488,990 |
| 28 Mar 2016 | CNY | 18.5833 | 19.0333 | 17.8 | 17.9167 | 17.9167 | -0.5 (-2.71%) | 5,109,244 |
| 25 Mar 2016 | CNY | 18.0833 | 18.5333 | 18.0833 | 18.4167 | 18.4167 | +0.233 (+1.28%) | 3,327,312 |
| 24 Mar 2016 | CNY | 18.6083 | 18.775 | 18.1833 | 18.1833 | 18.1833 | -0.667 (-3.54%) | 5,012,426 |
| 23 Mar 2016 | CNY | 18.5333 | 18.9583 | 18.5167 | 18.85 | 18.85 | +0.133 (+0.71%) | 4,829,654 |
| 22 Mar 2016 | CNY | 18.7083 | 19.0833 | 18.5667 | 18.7167 | 18.7167 | -0.283 (-1.49%) | 5,068,267 |
| 21 Mar 2016 | CNY | 18.6667 | 19.0417 | 18.3417 | 19 | 19 | +0.725 (+3.97%) | 8,869,195 |
| 18 Mar 2016 | CNY | 17.375 | 18.6417 | 17.2917 | 18.275 | 18.275 | +0.925 (+5.33%) | 9,405,136 |
| 17 Mar 2016 | CNY | 16.5833 | 17.4917 | 16.5583 | 17.35 | 17.35 | +0.717 (+4.31%) | 7,328,476 |
| 16 Mar 2016 | CNY | 17.1167 | 17.3 | 16.5083 | 16.6333 | 16.6333 | -0.25 (-1.48%) | 4,602,897 |
| 15 Mar 2016 | CNY | 17.3833 | 17.6667 | 16.6667 | 16.8833 | 16.8833 | -0.367 (-2.13%) | 5,285,116 |
| 14 Mar 2016 | CNY | 17.5 | 17.9417 | 17.1083 | 17.25 | 17.25 | +0.308 (+1.82%) | 8,953,567 |
| 11 Mar 2016 | CNY | 16.6667 | 17.1333 | 16.5 | 16.9417 | 16.9417 | -0.025 (-0.15%) | 2,420,827 |
| 10 Mar 2016 | CNY | 17 | 17.3 | 16.5167 | 16.9667 | 16.9667 | -0.033 (-0.20%) | 3,646,880 |
| 9 Mar 2016 | CNY | 16.6667 | 17.8167 | 16.3167 | 17 | 17 | +0.058 (+0.34%) | 5,040,414 |
| 8 Mar 2016 | CNY | 17.1583 | 17.1583 | 15.6333 | 16.9417 | 16.9417 | +0.025 (+0.15%) | 5,280,711 |
| 7 Mar 2016 | CNY | 16.7167 | 17.4667 | 16.7167 | 16.9167 | 16.9167 | +0.325 (+1.96%) | 4,196,190 |
| 4 Mar 2016 | CNY | 17.7917 | 18 | 16.3667 | 16.5917 | 16.5917 | -1.4 (-7.78%) | 5,782,107 |
| 3 Mar 2016 | CNY | 17.925 | 18.4833 | 17.7167 | 17.9917 | 17.9917 | +0.067 (+0.37%) | 6,132,308 |
| 2 Mar 2016 | CNY | 17.0583 | 17.925 | 16.6667 | 17.925 | 17.925 | +0.95 (+5.60%) | 6,597,574 |
| 1 Mar 2016 | CNY | 16.6833 | 17.0417 | 16.2333 | 16.975 | 16.975 | +0.325 (+1.95%) | 6,164,479 |
| 29 Feb 2016 | CNY | 18.5833 | 18.5833 | 16.65 | 16.65 | 16.65 | -1.85 (-10%) | 4,285,660 |
| 26 Feb 2016 | CNY | 18.2167 | 18.8333 | 17.5917 | 18.5 | 18.5 | -0.008 (-0.04%) | 4,709,565 |
| 25 Feb 2016 | CNY | 20.3417 | 20.5 | 18.5083 | 18.5083 | 18.5083 | -2.058 (-10.01%) | 5,933,001 |
