| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Apr 2016 | CNY | 24.9 | 25.17 | 24.61 | 24.82 | 24.82 | -0.28 (-1.12%) | 2,184,702 |
| 7 Apr 2016 | CNY | 26 | 26.01 | 25.06 | 25.1 | 25.1 | -0.73 (-2.83%) | 2,167,505 |
| 6 Apr 2016 | CNY | 25.83 | 26.18 | 25.42 | 25.83 | 25.83 | -0.02 (-0.08%) | 2,483,338 |
| 5 Apr 2016 | CNY | 24.03 | 25.85 | 24.03 | 25.85 | 25.85 | +1.52 (+6.25%) | 3,902,615 |
| 1 Apr 2016 | CNY | 24.77 | 24.95 | 23.85 | 24.33 | 24.33 | -0.21 (-0.86%) | 2,378,869 |
| 31 Mar 2016 | CNY | 24 | 25.2 | 23.8 | 24.54 | 24.54 | +0.58 (+2.42%) | 3,867,555 |
| 30 Mar 2016 | CNY | 22.75 | 24 | 22.56 | 23.96 | 23.96 | +1.47 (+6.54%) | 2,909,608 |
| 29 Mar 2016 | CNY | 23.16 | 23.45 | 22.18 | 22.49 | 22.49 | -0.87 (-3.72%) | 2,228,456 |
| 28 Mar 2016 | CNY | 24.24 | 24.45 | 23.24 | 23.36 | 23.36 | -0.64 (-2.67%) | 2,787,615 |
| 25 Mar 2016 | CNY | 23.05 | 24.19 | 23.01 | 24 | 24 | +0.66 (+2.83%) | 2,462,968 |
| 24 Mar 2016 | CNY | 23.71 | 24.11 | 23.3 | 23.34 | 23.34 | -0.51 (-2.14%) | 2,231,125 |
| 23 Mar 2016 | CNY | 23.36 | 23.89 | 23.27 | 23.85 | 23.85 | +0.4 (+1.71%) | 1,528,541 |
| 22 Mar 2016 | CNY | 23.26 | 23.83 | 23.02 | 23.45 | 23.45 | +0.09 (+0.39%) | 1,639,129 |
| 21 Mar 2016 | CNY | 23.48 | 23.67 | 23.04 | 23.36 | 23.36 | +0.33 (+1.43%) | 2,037,513 |
| 18 Mar 2016 | CNY | 21.9 | 23.15 | 21.75 | 23.03 | 23.03 | +1.15 (+5.26%) | 2,529,881 |
| 17 Mar 2016 | CNY | 20.98 | 22 | 20.95 | 21.88 | 21.88 | +1.03 (+4.94%) | 2,119,418 |
| 16 Mar 2016 | CNY | 21.6 | 21.88 | 20.82 | 20.85 | 20.85 | -0.32 (-1.51%) | 1,471,724 |
| 15 Mar 2016 | CNY | 21.65 | 21.65 | 21.12 | 21.17 | 21.17 | -0.1 (-0.47%) | 1,458,643 |
| 14 Mar 2016 | CNY | 20.84 | 21.86 | 20.7 | 21.27 | 21.27 | +0.93 (+4.57%) | 2,583,384 |
| 11 Mar 2016 | CNY | 20.12 | 20.49 | 19.93 | 20.34 | 20.34 | +0.13 (+0.64%) | 965,060 |
| 10 Mar 2016 | CNY | 20.68 | 21.08 | 20.2 | 20.21 | 20.21 | -0.67 (-3.21%) | 1,239,685 |
| 9 Mar 2016 | CNY | 20.37 | 21.12 | 20.32 | 20.88 | 20.88 | -0.32 (-1.51%) | 1,440,416 |
| 8 Mar 2016 | CNY | 20.83 | 21.2 | 19.58 | 21.2 | 21.2 | +0.51 (+2.46%) | 2,004,995 |
| 7 Mar 2016 | CNY | 20.3 | 21 | 20.3 | 20.69 | 20.69 | +0.59 (+2.94%) | 1,313,769 |
| 4 Mar 2016 | CNY | 21.38 | 21.5 | 19.62 | 20.1 | 20.1 | -1.24 (-5.81%) | 1,873,239 |
| 3 Mar 2016 | CNY | 21.19 | 21.93 | 21.06 | 21.34 | 21.34 | +0.18 (+0.85%) | 2,493,979 |
| 2 Mar 2016 | CNY | 20.05 | 21.22 | 19.82 | 21.16 | 21.16 | +1.22 (+6.12%) | 2,521,588 |
| 1 Mar 2016 | CNY | 19.55 | 20.12 | 19.06 | 19.94 | 19.94 | +0.5 (+2.57%) | 2,739,878 |
| 29 Feb 2016 | CNY | 21.58 | 21.8 | 19.44 | 19.44 | 19.44 | -2.16 (-10%) | 2,496,611 |
| 26 Feb 2016 | CNY | 21.88 | 22.2 | 21 | 21.6 | 21.6 | -0.06 (-0.28%) | 1,584,142 |
