| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 May 2016 | CNY | 34.12 | 35.66 | 33.62 | 34.65 | 34.0849 | +0.58 (+1.70%) | 1,269,794 |
| 16 May 2016 | CNY | 33.1 | 34.08 | 32.6 | 34.07 | 33.5144 | +0.75 (+2.25%) | 787,826 |
| 13 May 2016 | CNY | 33.59 | 33.89 | 33.17 | 33.32 | 32.7766 | -0.18 (-0.54%) | 619,245 |
| 12 May 2016 | CNY | 33.1 | 33.55 | 32.12 | 33.5 | 32.9537 | +0.07 (+0.21%) | 773,598 |
| 11 May 2016 | CNY | 33.33 | 33.8 | 32.9 | 33.43 | 32.8848 | +0.17 (+0.51%) | 992,903 |
| 10 May 2016 | CNY | 32.99 | 33.63 | 32.99 | 33.26 | 32.7176 | +0.04 (+0.12%) | 692,659 |
| 9 May 2016 | CNY | 34.2 | 34.6 | 33.13 | 33.22 | 32.6783 | -1.61 (-4.62%) | 1,244,182 |
| 6 May 2016 | CNY | 36.79 | 36.82 | 34.5 | 34.83 | 34.262 | -1.86 (-5.07%) | 1,915,905 |
| 5 May 2016 | CNY | 36 | 36.79 | 36 | 36.69 | 36.0917 | +0.36 (+0.99%) | 1,303,958 |
| 4 May 2016 | CNY | 36.1 | 36.75 | 35.79 | 36.33 | 35.7375 | +0.2 (+0.55%) | 1,747,229 |
| 3 May 2016 | CNY | 34.66 | 36.42 | 34.58 | 36.13 | 35.5408 | +1.3 (+3.73%) | 1,727,511 |
| 29 Apr 2016 | CNY | 34.7 | 35.15 | 34.37 | 34.83 | 34.262 | -0.07 (-0.20%) | 964,750 |
| 28 Apr 2016 | CNY | 35.15 | 35.37 | 34.08 | 34.9 | 34.3309 | -0.3 (-0.85%) | 1,655,478 |
| 27 Apr 2016 | CNY | 35.66 | 35.78 | 35.12 | 35.2 | 34.626 | -0.36 (-1.01%) | 1,329,508 |
| 26 Apr 2016 | CNY | 34.96 | 35.68 | 34.51 | 35.56 | 34.9801 | +0.71 (+2.04%) | 1,412,667 |
| 25 Apr 2016 | CNY | 35.35 | 35.35 | 34.06 | 34.85 | 34.2817 | -0.52 (-1.47%) | 1,163,990 |
| 22 Apr 2016 | CNY | 34.6 | 35.8 | 34.51 | 35.37 | 34.7932 | +0.45 (+1.29%) | 1,569,297 |
| 21 Apr 2016 | CNY | 35.9 | 36.12 | 34.92 | 34.92 | 34.3505 | -0.99 (-2.76%) | 2,180,635 |
| 20 Apr 2016 | CNY | 38.89 | 39.28 | 35 | 35.91 | 35.3244 | -2.98 (-7.66%) | 2,750,999 |
| 19 Apr 2016 | CNY | 38.57 | 39 | 38.25 | 38.89 | 38.2558 | +0.32 (+0.83%) | 1,324,822 |
| 18 Apr 2016 | CNY | 39 | 39 | 37.66 | 38.57 | 37.941 | -0.88 (-2.23%) | 2,143,619 |
| 15 Apr 2016 | CNY | 39.9 | 40.36 | 39.11 | 39.45 | 38.8067 | -0.63 (-1.57%) | 2,322,634 |
| 14 Apr 2016 | CNY | 40.4 | 40.67 | 39.56 | 40.08 | 39.4264 | -0.59 (-1.45%) | 2,614,497 |
| 13 Apr 2016 | CNY | 39.8 | 41.88 | 39.37 | 40.67 | 40.0068 | +0.38 (+0.94%) | 5,433,605 |
| 12 Apr 2016 | CNY | 41.48 | 41.48 | 38.97 | 40.29 | 39.633 | +0.29 (+0.72%) | 5,563,684 |
| 11 Apr 2016 | CNY | 36.45 | 40 | 36 | 40 | 39.3477 | +3.64 (+10.01%) | 5,542,581 |
| 8 Apr 2016 | CNY | 37.53 | 37.53 | 35.81 | 36.36 | 35.7671 | -1.47 (-3.89%) | 2,214,343 |
| 7 Apr 2016 | CNY | 38.86 | 39.35 | 37.83 | 37.83 | 37.2131 | -1.01 (-2.60%) | 1,967,118 |
| 6 Apr 2016 | CNY | 38 | 38.95 | 37.61 | 38.84 | 38.2066 | +0.62 (+1.62%) | 1,596,264 |
| 5 Apr 2016 | CNY | 36.81 | 38.46 | 36.79 | 38.22 | 37.5967 | +1.22 (+3.30%) | 1,344,378 |
