| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 May 2016 | CNY | 23.19 | 23.19 | 21.91 | 22.09 | 22.09 | -1.26 (-5.40%) | 5,261,235 |
| 6 May 2016 | CNY | 24.77 | 24.96 | 23.3 | 23.35 | 23.35 | -1.28 (-5.20%) | 6,779,970 |
| 5 May 2016 | CNY | 24.57 | 24.79 | 24.3 | 24.63 | 24.63 | -0.02 (-0.08%) | 4,227,916 |
| 4 May 2016 | CNY | 24.44 | 25.15 | 24.3 | 24.65 | 24.65 | +0.02 (+0.08%) | 6,446,944 |
| 3 May 2016 | CNY | 23.4 | 24.66 | 23.4 | 24.63 | 24.63 | +0.95 (+4.01%) | 5,928,249 |
| 29 Apr 2016 | CNY | 23.7 | 24.06 | 23.49 | 23.68 | 23.68 | -0.25 (-1.04%) | 3,427,751 |
| 28 Apr 2016 | CNY | 23.85 | 24.09 | 23.15 | 23.93 | 23.93 | 0.0 (0.0%) | 4,805,493 |
| 27 Apr 2016 | CNY | 24.62 | 24.62 | 23.85 | 23.93 | 23.93 | -0.45 (-1.85%) | 4,503,128 |
| 26 Apr 2016 | CNY | 23.64 | 24.44 | 23.64 | 24.38 | 24.38 | +0.74 (+3.13%) | 5,727,031 |
| 25 Apr 2016 | CNY | 23.86 | 23.95 | 23.21 | 23.64 | 23.64 | -0.4 (-1.66%) | 4,446,363 |
| 22 Apr 2016 | CNY | 23.21 | 24.15 | 23.14 | 24.04 | 24.04 | +0.55 (+2.34%) | 5,432,487 |
| 21 Apr 2016 | CNY | 24.06 | 24.35 | 23.03 | 23.49 | 23.49 | -0.6 (-2.49%) | 6,597,004 |
| 20 Apr 2016 | CNY | 26.66 | 26.77 | 23.94 | 24.09 | 24.09 | -2.51 (-9.44%) | 13,251,808 |
| 19 Apr 2016 | CNY | 26.79 | 26.8 | 26.15 | 26.6 | 26.6 | +0.21 (+0.80%) | 6,309,771 |
| 18 Apr 2016 | CNY | 26.91 | 26.91 | 26.21 | 26.39 | 26.39 | -0.99 (-3.62%) | 7,703,177 |
| 15 Apr 2016 | CNY | 27.98 | 27.98 | 27.1 | 27.38 | 27.38 | -0.65 (-2.32%) | 8,640,885 |
| 14 Apr 2016 | CNY | 27.88 | 28.1 | 27.31 | 28.03 | 28.03 | +0.28 (+1.01%) | 12,074,054 |
| 13 Apr 2016 | CNY | 27 | 28.48 | 26.82 | 27.75 | 27.75 | +0.96 (+3.58%) | 19,503,598 |
| 12 Apr 2016 | CNY | 27.37 | 27.45 | 26.27 | 26.79 | 26.79 | -0.64 (-2.33%) | 12,380,865 |
| 11 Apr 2016 | CNY | 25.92 | 27.98 | 25.88 | 27.43 | 27.43 | +1.6 (+6.19%) | 18,105,006 |
| 8 Apr 2016 | CNY | 26.62 | 26.8 | 25.25 | 25.83 | 25.83 | -0.17 (-0.65%) | 8,995,486 |
| 7 Apr 2016 | CNY | 26.98 | 27.3 | 26 | 26 | 26 | -1 (-3.70%) | 12,453,798 |
| 6 Apr 2016 | CNY | 27.14 | 27.14 | 26.54 | 27 | 27 | -0.15 (-0.55%) | 8,773,918 |
| 5 Apr 2016 | CNY | 26.2 | 27.25 | 26 | 27.15 | 27.15 | +0.81 (+3.08%) | 9,761,567 |
| 1 Apr 2016 | CNY | 26.5 | 26.78 | 25.71 | 26.34 | 26.34 | -0.57 (-2.12%) | 9,449,183 |
| 31 Mar 2016 | CNY | 27.35 | 27.93 | 26.7 | 26.91 | 26.91 | -0.18 (-0.66%) | 13,309,648 |
| 30 Mar 2016 | CNY | 26.21 | 27.19 | 26.04 | 27.09 | 27.09 | +1.19 (+4.59%) | 12,766,897 |
| 29 Mar 2016 | CNY | 25.8 | 26.31 | 25 | 25.9 | 25.9 | +0.29 (+1.13%) | 9,291,146 |
| 28 Mar 2016 | CNY | 26.65 | 27.33 | 25.5 | 25.61 | 25.61 | -0.68 (-2.59%) | 9,959,511 |
| 25 Mar 2016 | CNY | 25.4 | 26.48 | 25.37 | 26.29 | 26.29 | +0.55 (+2.14%) | 8,197,972 |
