| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 May 2016 | CNY | 15.98 | 16.28 | 15.73 | 16.19 | 16.19 | -0.11 (-0.67%) | 2,156,885 |
| 11 May 2016 | CNY | 16.32 | 16.47 | 16.13 | 16.3 | 16.3 | -0.06 (-0.37%) | 2,038,553 |
| 10 May 2016 | CNY | 16.12 | 16.4 | 16.12 | 16.36 | 16.36 | +0.02 (+0.12%) | 1,781,406 |
| 9 May 2016 | CNY | 16.25 | 16.89 | 16.08 | 16.34 | 16.34 | -0.26 (-1.57%) | 2,895,210 |
| 6 May 2016 | CNY | 17.31 | 17.5 | 16.51 | 16.6 | 16.6 | -0.76 (-4.38%) | 5,923,695 |
| 5 May 2016 | CNY | 16.95 | 17.53 | 16.9 | 17.36 | 17.36 | +0.42 (+2.48%) | 4,277,219 |
| 4 May 2016 | CNY | 16.89 | 17.2 | 16.8 | 16.94 | 16.94 | 0.0 (0.0%) | 3,727,864 |
| 3 May 2016 | CNY | 16.31 | 16.95 | 16.11 | 16.94 | 16.94 | +0.59 (+3.61%) | 3,617,222 |
| 29 Apr 2016 | CNY | 16.22 | 16.51 | 16.17 | 16.35 | 16.35 | +0.1 (+0.62%) | 2,254,420 |
| 28 Apr 2016 | CNY | 16.17 | 16.29 | 15.9 | 16.25 | 16.25 | +0.12 (+0.74%) | 2,519,098 |
| 27 Apr 2016 | CNY | 16.22 | 16.35 | 16.1 | 16.13 | 16.13 | -0.05 (-0.31%) | 2,567,741 |
| 26 Apr 2016 | CNY | 15.92 | 16.21 | 15.85 | 16.18 | 16.18 | +0.26 (+1.63%) | 2,918,827 |
| 25 Apr 2016 | CNY | 16.3 | 16.3 | 15.68 | 15.92 | 15.92 | -0.44 (-2.69%) | 3,953,243 |
| 22 Apr 2016 | CNY | 16.13 | 16.45 | 16.12 | 16.36 | 16.36 | +0.11 (+0.68%) | 2,658,384 |
| 21 Apr 2016 | CNY | 16.47 | 16.73 | 16.16 | 16.25 | 16.25 | -0.34 (-2.05%) | 3,591,812 |
| 20 Apr 2016 | CNY | 17.9 | 18.2 | 16.16 | 16.59 | 16.59 | -1.34 (-7.47%) | 6,668,010 |
| 19 Apr 2016 | CNY | 17.85 | 18.18 | 17.69 | 17.93 | 17.93 | +0.15 (+0.84%) | 3,430,327 |
| 18 Apr 2016 | CNY | 17.72 | 17.85 | 17.39 | 17.78 | 17.78 | -0.26 (-1.44%) | 4,207,260 |
| 15 Apr 2016 | CNY | 18.45 | 18.45 | 17.88 | 18.04 | 18.04 | -0.16 (-0.88%) | 5,008,755 |
| 14 Apr 2016 | CNY | 18 | 18.2 | 17.82 | 18.2 | 18.2 | +0.35 (+1.96%) | 5,708,900 |
| 13 Apr 2016 | CNY | 17.53 | 18.16 | 17.51 | 17.85 | 17.85 | +0.39 (+2.23%) | 6,107,594 |
| 12 Apr 2016 | CNY | 17.9 | 17.9 | 17.25 | 17.46 | 17.46 | -0.42 (-2.35%) | 4,085,355 |
| 11 Apr 2016 | CNY | 17.59 | 18.17 | 17.58 | 17.88 | 17.88 | +0.29 (+1.65%) | 7,253,948 |
| 8 Apr 2016 | CNY | 17.28 | 17.64 | 17.18 | 17.59 | 17.59 | +0.23 (+1.32%) | 3,746,375 |
| 7 Apr 2016 | CNY | 18.04 | 18.09 | 17.35 | 17.36 | 17.36 | -0.6 (-3.34%) | 4,677,637 |
| 6 Apr 2016 | CNY | 17.45 | 18.07 | 17.39 | 17.96 | 17.96 | +0.36 (+2.05%) | 6,036,204 |
| 5 Apr 2016 | CNY | 16.8 | 17.75 | 16.8 | 17.6 | 17.6 | +0.85 (+5.07%) | 6,283,942 |
| 1 Apr 2016 | CNY | 16.95 | 17 | 16.46 | 16.75 | 16.75 | -0.23 (-1.35%) | 3,137,553 |
| 31 Mar 2016 | CNY | 17.14 | 17.45 | 16.93 | 16.98 | 16.98 | -0.08 (-0.47%) | 5,179,977 |
| 30 Mar 2016 | CNY | 16.5 | 17.08 | 16.4 | 17.06 | 17.06 | +0.78 (+4.79%) | 3,703,339 |
