| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 May 2016 | CNY | 22.91 | 24.15 | 22.72 | 24 | 24 | +0.88 (+3.81%) | 8,286,298 |
| 29 Apr 2016 | CNY | 23.3 | 23.5 | 23.04 | 23.12 | 23.12 | -0.33 (-1.41%) | 3,431,547 |
| 28 Apr 2016 | CNY | 22.91 | 23.49 | 22.23 | 23.45 | 23.45 | +0.43 (+1.87%) | 5,233,088 |
| 27 Apr 2016 | CNY | 23.29 | 23.6 | 22.8 | 23.02 | 23.02 | -0.27 (-1.16%) | 6,273,960 |
| 26 Apr 2016 | CNY | 22.99 | 23.45 | 22.65 | 23.29 | 23.29 | +0.29 (+1.26%) | 6,519,354 |
| 25 Apr 2016 | CNY | 22.29 | 23.15 | 21.8 | 23 | 23 | +0.7 (+3.14%) | 6,987,515 |
| 22 Apr 2016 | CNY | 21.9 | 22.4 | 21.65 | 22.3 | 22.3 | +0.4 (+1.83%) | 4,568,007 |
| 21 Apr 2016 | CNY | 22.33 | 22.91 | 21.86 | 21.9 | 21.9 | -0.59 (-2.62%) | 6,925,004 |
| 20 Apr 2016 | CNY | 24.68 | 24.89 | 22.33 | 22.49 | 22.49 | -2.31 (-9.31%) | 14,742,640 |
| 19 Apr 2016 | CNY | 24.66 | 24.89 | 24.39 | 24.8 | 24.8 | +0.22 (+0.90%) | 5,694,931 |
| 18 Apr 2016 | CNY | 24.75 | 24.78 | 24.33 | 24.58 | 24.58 | -1.1 (-4.28%) | 9,696,440 |
| 15 Apr 2016 | CNY | 26.27 | 26.28 | 25.3 | 25.68 | 25.68 | -0.41 (-1.57%) | 9,980,931 |
| 14 Apr 2016 | CNY | 25.5 | 26.36 | 25.3 | 26.09 | 26.09 | +0.83 (+3.29%) | 13,420,463 |
| 13 Apr 2016 | CNY | 25.4 | 26.43 | 25.1 | 25.26 | 25.26 | +0.08 (+0.32%) | 13,670,138 |
| 12 Apr 2016 | CNY | 25.8 | 25.88 | 24.68 | 25.18 | 25.18 | -0.41 (-1.60%) | 7,590,327 |
| 11 Apr 2016 | CNY | 25.39 | 26.15 | 25.08 | 25.59 | 25.59 | +0.6 (+2.40%) | 10,211,324 |
| 8 Apr 2016 | CNY | 24.75 | 25.2 | 24.22 | 24.99 | 24.99 | -0.04 (-0.16%) | 9,731,773 |
| 7 Apr 2016 | CNY | 26.23 | 26.49 | 25.03 | 25.03 | 25.03 | -1.18 (-4.50%) | 8,696,744 |
| 6 Apr 2016 | CNY | 25.88 | 26.37 | 25.7 | 26.21 | 26.21 | +0.09 (+0.34%) | 9,330,680 |
| 5 Apr 2016 | CNY | 25.19 | 26.8 | 24.6 | 26.12 | 26.12 | +0.96 (+3.82%) | 12,200,418 |
| 1 Apr 2016 | CNY | 25.58 | 25.86 | 24.6 | 25.16 | 25.16 | -0.83 (-3.19%) | 11,364,104 |
| 31 Mar 2016 | CNY | 25.47 | 26.26 | 25.17 | 25.99 | 25.99 | +0.78 (+3.09%) | 18,650,551 |
| 30 Mar 2016 | CNY | 23.68 | 25.21 | 23.41 | 25.21 | 25.21 | +2.29 (+9.99%) | 15,248,601 |
| 29 Mar 2016 | CNY | 23.8 | 24.07 | 22.7 | 22.92 | 22.92 | -1.17 (-4.86%) | 9,059,893 |
| 28 Mar 2016 | CNY | 24.08 | 25.34 | 23.81 | 24.09 | 24.09 | +0.22 (+0.92%) | 11,883,044 |
| 25 Mar 2016 | CNY | 24.15 | 24.36 | 23.57 | 23.87 | 23.87 | -0.3 (-1.24%) | 9,155,642 |
| 24 Mar 2016 | CNY | 24.5 | 24.97 | 24.17 | 24.17 | 24.17 | -0.66 (-2.66%) | 10,476,969 |
| 23 Mar 2016 | CNY | 24.36 | 24.87 | 24.21 | 24.83 | 24.83 | +0.27 (+1.10%) | 8,954,288 |
| 22 Mar 2016 | CNY | 24.75 | 25.12 | 24.33 | 24.56 | 24.56 | -0.54 (-2.15%) | 9,630,911 |
| 21 Mar 2016 | CNY | 24.99 | 25.25 | 24.15 | 25.1 | 25.1 | +0.73 (+3.00%) | 13,666,337 |
