| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Apr 2016 | CNY | 37 | 37.78 | 36.24 | 37 | 36.3966 | -0.35 (-0.94%) | 1,496,448 |
| 31 Mar 2016 | CNY | 36.84 | 37.83 | 36.84 | 37.35 | 36.7409 | +0.69 (+1.88%) | 1,599,391 |
| 30 Mar 2016 | CNY | 35.3 | 36.66 | 35.01 | 36.66 | 36.0622 | +1.86 (+5.34%) | 1,134,298 |
| 29 Mar 2016 | CNY | 35.75 | 35.99 | 34.57 | 34.8 | 34.2325 | -1.2 (-3.33%) | 1,032,036 |
| 28 Mar 2016 | CNY | 36.15 | 37.3 | 35.72 | 36 | 35.4129 | -0.1 (-0.28%) | 1,342,975 |
| 25 Mar 2016 | CNY | 35.63 | 36.12 | 35.39 | 36.1 | 35.5113 | +0.47 (+1.32%) | 1,119,763 |
| 24 Mar 2016 | CNY | 36.02 | 36.55 | 35.63 | 35.63 | 35.049 | -0.86 (-2.36%) | 1,594,321 |
| 23 Mar 2016 | CNY | 35.9 | 36.55 | 35.78 | 36.49 | 35.8949 | +0.29 (+0.80%) | 1,076,240 |
| 22 Mar 2016 | CNY | 36.3 | 36.7 | 36.01 | 36.2 | 35.6097 | -0.5 (-1.36%) | 1,100,977 |
| 21 Mar 2016 | CNY | 36.62 | 36.78 | 35.83 | 36.7 | 36.1015 | +0.72 (+2.00%) | 1,833,031 |
| 18 Mar 2016 | CNY | 34.72 | 36.15 | 34.72 | 35.98 | 35.3933 | +1.35 (+3.90%) | 1,855,239 |
| 17 Mar 2016 | CNY | 33.59 | 34.85 | 33.35 | 34.63 | 34.0653 | +1.43 (+4.31%) | 1,385,885 |
| 16 Mar 2016 | CNY | 34 | 34.17 | 33.1 | 33.2 | 32.6586 | 0.0 (0.0%) | 1,007,742 |
| 15 Mar 2016 | CNY | 33.57 | 34.18 | 33.05 | 33.2 | 32.6586 | -0.37 (-1.10%) | 1,215,039 |
| 14 Mar 2016 | CNY | 32.49 | 34.17 | 32.15 | 33.57 | 33.0226 | +1.8 (+5.67%) | 1,671,864 |
| 11 Mar 2016 | CNY | 30.98 | 31.97 | 30.98 | 31.77 | 31.2519 | +0.14 (+0.44%) | 551,283 |
| 10 Mar 2016 | CNY | 32.57 | 32.84 | 31.51 | 31.63 | 31.1142 | -0.94 (-2.89%) | 819,326 |
| 9 Mar 2016 | CNY | 31.98 | 33.03 | 31.31 | 32.57 | 32.0389 | 0.0 (0.0%) | 1,010,136 |
| 8 Mar 2016 | CNY | 32.03 | 32.7 | 30.28 | 32.57 | 32.0389 | +0.58 (+1.81%) | 1,351,367 |
| 7 Mar 2016 | CNY | 31.01 | 32.59 | 31.01 | 31.99 | 31.4683 | +1.14 (+3.70%) | 1,061,358 |
| 4 Mar 2016 | CNY | 33 | 33.56 | 30.64 | 30.85 | 30.3469 | -2.94 (-8.70%) | 1,810,965 |
| 3 Mar 2016 | CNY | 33.43 | 34.66 | 33.34 | 33.79 | 33.239 | +0.02 (+0.06%) | 1,459,440 |
| 2 Mar 2016 | CNY | 32.22 | 33.93 | 32.01 | 33.77 | 33.2193 | +1.54 (+4.78%) | 1,159,737 |
| 1 Mar 2016 | CNY | 31.4 | 32.9 | 30.1 | 32.23 | 31.7044 | +0.83 (+2.64%) | 1,279,623 |
| 29 Feb 2016 | CNY | 34.25 | 34.25 | 30.91 | 31.4 | 30.8879 | -2.85 (-8.32%) | 1,038,125 |
| 26 Feb 2016 | CNY | 34.12 | 34.72 | 33.6 | 34.25 | 33.6915 | +0.47 (+1.39%) | 1,317,178 |
| 25 Feb 2016 | CNY | 37.53 | 37.65 | 33.78 | 33.78 | 33.2291 | -3.75 (-9.99%) | 1,670,686 |
| 24 Feb 2016 | CNY | 38 | 38.45 | 36.55 | 37.53 | 36.918 | -0.49 (-1.29%) | 1,568,822 |
| 23 Feb 2016 | CNY | 38.69 | 38.96 | 37.35 | 38.02 | 37.4 | -0.67 (-1.73%) | 890,714 |
| 22 Feb 2016 | CNY | 38.81 | 38.99 | 38.2 | 38.69 | 38.0591 | +0.51 (+1.34%) | 1,510,995 |
