| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Apr 2016 | CNY | 20.4 | 20.48 | 19.81 | 19.88 | 19.88 | -0.42 (-2.07%) | 2,845,075 |
| 26 Apr 2016 | CNY | 19.56 | 20.39 | 19.27 | 20.3 | 20.3 | +0.85 (+4.37%) | 3,903,480 |
| 25 Apr 2016 | CNY | 19.51 | 19.6 | 18.81 | 19.45 | 19.45 | -0.1 (-0.51%) | 2,567,845 |
| 22 Apr 2016 | CNY | 18.86 | 19.69 | 18.86 | 19.55 | 19.55 | +0.5 (+2.62%) | 4,309,835 |
| 21 Apr 2016 | CNY | 19.4 | 19.59 | 18.99 | 19.05 | 19.05 | -0.36 (-1.85%) | 4,517,333 |
| 20 Apr 2016 | CNY | 21.8 | 21.99 | 19.41 | 19.41 | 19.41 | -2.16 (-10.01%) | 8,198,816 |
| 19 Apr 2016 | CNY | 21.7 | 21.98 | 21.25 | 21.57 | 21.57 | +0.3 (+1.41%) | 6,004,373 |
| 18 Apr 2016 | CNY | 22.3 | 22.4 | 21.27 | 21.27 | 21.27 | -1.24 (-5.51%) | 5,742,136 |
| 15 Apr 2016 | CNY | 23.15 | 23.55 | 22.51 | 22.51 | 22.51 | -0.63 (-2.72%) | 4,295,467 |
| 14 Apr 2016 | CNY | 23.91 | 23.91 | 22.98 | 23.14 | 23.14 | -0.39 (-1.66%) | 4,685,094 |
| 13 Apr 2016 | CNY | 24.12 | 24.15 | 23.3 | 23.53 | 23.53 | -0.17 (-0.72%) | 6,927,667 |
| 12 Apr 2016 | CNY | 23.1 | 24.16 | 22.68 | 23.7 | 23.7 | 0.0 (0.0%) | 7,807,379 |
| 11 Apr 2016 | CNY | 22.6 | 24.2 | 22 | 23.7 | 23.7 | +1.7 (+7.73%) | 10,767,230 |
| 8 Apr 2016 | CNY | 22 | 22.45 | 21.3 | 22 | 22 | +0.49 (+2.28%) | 4,178,077 |
| 7 Apr 2016 | CNY | 22.37 | 23.15 | 21.51 | 21.51 | 21.51 | -0.49 (-2.23%) | 7,391,823 |
| 6 Apr 2016 | CNY | 20.72 | 22.36 | 20.62 | 22 | 22 | +1 (+4.76%) | 9,279,983 |
| 5 Apr 2016 | CNY | 20.71 | 21.1 | 19.91 | 21 | 21 | +0.16 (+0.77%) | 5,040,358 |
| 1 Apr 2016 | CNY | 20.35 | 21.5 | 20.35 | 20.84 | 20.84 | +0.24 (+1.17%) | 4,738,347 |
| 31 Mar 2016 | CNY | 20.05 | 20.85 | 20.05 | 20.6 | 20.6 | +0.8 (+4.04%) | 5,700,135 |
| 30 Mar 2016 | CNY | 19.37 | 19.91 | 19.12 | 19.8 | 19.8 | +0.9 (+4.76%) | 2,594,892 |
| 29 Mar 2016 | CNY | 19.68 | 19.79 | 18.79 | 18.9 | 18.9 | -0.78 (-3.96%) | 2,261,961 |
| 28 Mar 2016 | CNY | 20 | 20.45 | 19.44 | 19.68 | 19.68 | -0.32 (-1.60%) | 2,656,000 |
| 25 Mar 2016 | CNY | 19.6 | 20.15 | 19.24 | 20 | 20 | +0.19 (+0.96%) | 4,556,391 |
| 24 Mar 2016 | CNY | 20.5 | 20.63 | 19.65 | 19.81 | 19.81 | -0.95 (-4.58%) | 5,175,625 |
| 23 Mar 2016 | CNY | 20.6 | 21.05 | 20.26 | 20.76 | 20.76 | +0.07 (+0.34%) | 4,156,938 |
| 22 Mar 2016 | CNY | 20 | 21.24 | 19.71 | 20.69 | 20.69 | +0.42 (+2.07%) | 7,220,058 |
| 21 Mar 2016 | CNY | 20.05 | 20.56 | 19.81 | 20.27 | 20.27 | +0.31 (+1.55%) | 7,148,945 |
| 18 Mar 2016 | CNY | 19.4 | 20.5 | 19.2 | 19.96 | 19.96 | +0.51 (+2.62%) | 6,700,936 |
| 17 Mar 2016 | CNY | 18.92 | 19.88 | 18.7 | 19.45 | 19.45 | +0.75 (+4.01%) | 5,785,968 |
| 16 Mar 2016 | CNY | 19.34 | 19.59 | 18.3 | 18.7 | 18.7 | -0.59 (-3.06%) | 5,321,936 |
