| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 May 2016 | CNY | 18.7003 | 19.5853 | 18.4153 | 19.5553 | 19.5553 | +0.905 (+4.85%) | 11,072,783 |
| 29 Apr 2016 | CNY | 18.5503 | 18.9903 | 18.5003 | 18.6503 | 18.6503 | -0.06 (-0.32%) | 5,569,687 |
| 28 Apr 2016 | CNY | 19.0003 | 19.1253 | 18.0603 | 18.7103 | 18.7103 | -0.19 (-1.01%) | 8,823,819 |
| 27 Apr 2016 | CNY | 19.2953 | 19.4153 | 18.8653 | 18.9003 | 18.9003 | -0.23 (-1.20%) | 7,717,510 |
| 26 Apr 2016 | CNY | 18.6753 | 19.2403 | 18.6203 | 19.1303 | 19.1303 | +0.455 (+2.44%) | 8,287,577 |
| 25 Apr 2016 | CNY | 19.0003 | 19.0003 | 18.3203 | 18.6753 | 18.6753 | -0.5 (-2.61%) | 7,692,645 |
| 22 Apr 2016 | CNY | 18.6403 | 19.2503 | 18.2653 | 19.1753 | 19.1753 | +0.34 (+1.81%) | 7,765,003 |
| 21 Apr 2016 | CNY | 19.3503 | 19.5803 | 18.7503 | 18.8353 | 18.8353 | -0.27 (-1.41%) | 9,692,635 |
| 20 Apr 2016 | CNY | 20.3804 | 20.6754 | 18.5003 | 19.1053 | 19.1053 | -0.805 (-4.04%) | 17,964,396 |
| 19 Apr 2016 | CNY | 19.7553 | 20.1403 | 19.3603 | 19.9103 | 19.9103 | +0.345 (+1.76%) | 12,295,930 |
| 18 Apr 2016 | CNY | 20.2403 | 20.2403 | 19.3453 | 19.5653 | 19.5653 | -0.925 (-4.51%) | 10,469,002 |
| 15 Apr 2016 | CNY | 20.9354 | 20.9704 | 20.3353 | 20.4904 | 20.4904 | -0.46 (-2.20%) | 8,654,936 |
| 14 Apr 2016 | CNY | 20.8654 | 21.0654 | 20.6204 | 20.9504 | 20.9504 | +0.295 (+1.43%) | 9,955,846 |
| 13 Apr 2016 | CNY | 20.5754 | 21.3254 | 20.3554 | 20.6554 | 20.6554 | +0.16 (+0.78%) | 14,184,522 |
| 12 Apr 2016 | CNY | 20.7504 | 20.9204 | 20.0253 | 20.4954 | 20.4954 | -0.43 (-2.05%) | 9,400,030 |
| 11 Apr 2016 | CNY | 21.0854 | 21.5804 | 20.8254 | 20.9254 | 20.9254 | +0.165 (+0.79%) | 13,305,885 |
| 8 Apr 2016 | CNY | 20.4954 | 20.9304 | 20.1603 | 20.7604 | 20.7604 | +0.1 (+0.48%) | 11,938,287 |
| 7 Apr 2016 | CNY | 21.5504 | 21.7004 | 20.6504 | 20.6604 | 20.6604 | -0.67 (-3.14%) | 19,106,683 |
| 6 Apr 2016 | CNY | 20.3704 | 21.9354 | 20.3453 | 21.3304 | 21.3304 | +1.01 (+4.97%) | 26,740,297 |
| 5 Apr 2016 | CNY | 19.5853 | 20.4404 | 19.4153 | 20.3203 | 20.3203 | +0.82 (+4.21%) | 15,991,920 |
| 1 Apr 2016 | CNY | 19.8603 | 19.9253 | 19.0053 | 19.5003 | 19.5003 | -0.51 (-2.55%) | 15,011,666 |
| 31 Mar 2016 | CNY | 20.0003 | 20.6404 | 19.8503 | 20.0103 | 20.0103 | +0.08 (+0.40%) | 22,213,272 |
| 30 Mar 2016 | CNY | 19.3053 | 20.1003 | 19.2003 | 19.9303 | 19.9303 | +0.855 (+4.48%) | 14,303,452 |
| 29 Mar 2016 | CNY | 19.5953 | 19.6003 | 18.6503 | 19.0753 | 19.0753 | -0.47 (-2.40%) | 14,783,806 |
| 28 Mar 2016 | CNY | 20.4954 | 20.7654 | 19.5003 | 19.5453 | 19.5453 | -0.72 (-3.55%) | 21,281,464 |
| 25 Mar 2016 | CNY | 19.2653 | 20.3304 | 19.2553 | 20.2653 | 20.2653 | +0.93 (+4.81%) | 25,250,682 |
| 24 Mar 2016 | CNY | 19.4403 | 20.2003 | 18.9403 | 19.3353 | 19.3353 | -0.61 (-3.06%) | 22,218,388 |
| 23 Mar 2016 | CNY | 20.0053 | 20.3754 | 19.3503 | 19.9453 | 19.9453 | +0.03 (+0.15%) | 23,114,479 |
| 22 Mar 2016 | CNY | 20.0903 | 20.2853 | 19.8153 | 19.9153 | 19.9153 | -0.535 (-2.62%) | 13,632,814 |
| 21 Mar 2016 | CNY | 19.9403 | 20.4854 | 19.4853 | 20.4504 | 20.4504 | +0.575 (+2.89%) | 22,134,613 |
