| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 May 2016 | CNY | 18.1 | 18.1 | 17.32 | 17.39 | 17.39 | -0.92 (-5.02%) | 9,045,361 |
| 6 May 2016 | CNY | 19.16 | 19.66 | 18.18 | 18.31 | 18.31 | -0.76 (-3.99%) | 15,501,747 |
| 5 May 2016 | CNY | 18.85 | 19.12 | 18.72 | 19.07 | 19.07 | +0.22 (+1.17%) | 6,918,840 |
| 4 May 2016 | CNY | 18.93 | 19.18 | 18.83 | 18.85 | 18.85 | -0.2 (-1.05%) | 7,990,102 |
| 3 May 2016 | CNY | 18.41 | 19.16 | 18.3 | 19.05 | 19.05 | +0.73 (+3.98%) | 11,144,347 |
| 29 Apr 2016 | CNY | 18.23 | 18.62 | 18.23 | 18.32 | 18.32 | -0.26 (-1.40%) | 5,852,361 |
| 28 Apr 2016 | CNY | 18.7 | 18.87 | 18.2 | 18.58 | 18.58 | -0.01 (-0.05%) | 7,260,263 |
| 27 Apr 2016 | CNY | 18.9 | 19.18 | 18.5 | 18.59 | 18.59 | -0.27 (-1.43%) | 8,678,758 |
| 26 Apr 2016 | CNY | 18.4 | 18.88 | 18.22 | 18.86 | 18.86 | +0.42 (+2.28%) | 8,455,805 |
| 25 Apr 2016 | CNY | 18.56 | 18.56 | 17.81 | 18.44 | 18.44 | -0.17 (-0.91%) | 7,998,638 |
| 22 Apr 2016 | CNY | 18.15 | 18.72 | 18.14 | 18.61 | 18.61 | +0.16 (+0.87%) | 7,960,965 |
| 21 Apr 2016 | CNY | 18.4 | 18.8 | 18.3 | 18.45 | 18.45 | -0.22 (-1.18%) | 9,533,932 |
| 20 Apr 2016 | CNY | 20.3 | 20.54 | 18.3 | 18.67 | 18.67 | -1.43 (-7.11%) | 17,738,896 |
| 19 Apr 2016 | CNY | 19.96 | 20.1 | 19.7 | 20.1 | 20.1 | +0.34 (+1.72%) | 8,553,529 |
| 18 Apr 2016 | CNY | 20.2 | 20.2 | 19.76 | 19.76 | 19.76 | -0.58 (-2.85%) | 9,659,192 |
| 15 Apr 2016 | CNY | 20.53 | 20.56 | 20.2 | 20.34 | 20.34 | -0.3 (-1.45%) | 10,540,136 |
| 14 Apr 2016 | CNY | 20.85 | 20.93 | 20.32 | 20.64 | 20.64 | -0.02 (-0.10%) | 11,960,289 |
| 13 Apr 2016 | CNY | 20.45 | 21.15 | 20.38 | 20.66 | 20.66 | +0.44 (+2.18%) | 13,942,002 |
| 12 Apr 2016 | CNY | 20.54 | 20.83 | 19.9 | 20.22 | 20.22 | -0.32 (-1.56%) | 9,953,301 |
| 11 Apr 2016 | CNY | 20.3 | 20.87 | 20.3 | 20.54 | 20.54 | +0.49 (+2.44%) | 12,664,063 |
| 8 Apr 2016 | CNY | 20.35 | 20.36 | 19.57 | 20.05 | 20.05 | -0.55 (-2.67%) | 14,285,108 |
| 7 Apr 2016 | CNY | 21.51 | 21.65 | 20.6 | 20.6 | 20.6 | -0.91 (-4.23%) | 18,545,699 |
| 6 Apr 2016 | CNY | 21.1 | 22 | 20.92 | 21.51 | 21.51 | +0.22 (+1.03%) | 23,015,069 |
| 5 Apr 2016 | CNY | 20.75 | 21.5 | 20.54 | 21.29 | 21.29 | +0.67 (+3.25%) | 18,248,618 |
| 1 Apr 2016 | CNY | 21 | 21.27 | 20.2 | 20.62 | 20.62 | -0.68 (-3.19%) | 17,951,075 |
| 31 Mar 2016 | CNY | 21.9 | 22.08 | 21.18 | 21.3 | 21.3 | -0.85 (-3.84%) | 29,370,504 |
| 30 Mar 2016 | CNY | 20.85 | 22.3 | 20.71 | 22.15 | 22.15 | +1.38 (+6.64%) | 33,782,516 |
| 29 Mar 2016 | CNY | 21.34 | 21.34 | 19.58 | 20.77 | 20.77 | -0.64 (-2.99%) | 27,185,456 |
| 28 Mar 2016 | CNY | 21.2 | 22.57 | 21.2 | 21.41 | 21.41 | -0.23 (-1.06%) | 28,078,509 |
| 25 Mar 2016 | CNY | 23.32 | 23.8 | 20.98 | 21.64 | 21.64 | +9.387 (+76.61%) | 36,447,281 |
| 25 Mar 2016 |
|
|||||||
