| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Apr 2016 | CNY | 15.8772 | 15.8772 | 15.0895 | 15.4211 | 15.4211 | -0.631 (-3.93%) | 3,617,465 |
| 15 Apr 2016 | CNY | 15.9298 | 16.4947 | 15.8386 | 16.0526 | 16.0526 | +0.281 (+1.78%) | 5,440,074 |
| 14 Apr 2016 | CNY | 15.5246 | 15.7877 | 15.3158 | 15.7719 | 15.7719 | +0.168 (+1.08%) | 3,969,622 |
| 13 Apr 2016 | CNY | 15.2158 | 15.9667 | 15.0035 | 15.6035 | 15.6035 | +0.405 (+2.67%) | 6,176,257 |
| 12 Apr 2016 | CNY | 16 | 16.0246 | 14.8807 | 15.1983 | 15.1983 | -0.714 (-4.49%) | 6,714,554 |
| 11 Apr 2016 | CNY | 15.9298 | 16.1684 | 15.7895 | 15.9123 | 15.9123 | +0.07 (+0.44%) | 4,814,909 |
| 8 Apr 2016 | CNY | 16.1053 | 16.1053 | 15.6351 | 15.8421 | 15.8421 | -0.302 (-1.87%) | 4,011,072 |
| 7 Apr 2016 | CNY | 16.7386 | 16.814 | 16.1439 | 16.1439 | 16.1439 | -0.523 (-3.14%) | 5,013,457 |
| 6 Apr 2016 | CNY | 16.3158 | 16.7632 | 16.2386 | 16.6667 | 16.6667 | +0.298 (+1.82%) | 6,195,523 |
| 5 Apr 2016 | CNY | 15.6491 | 16.6667 | 15.4579 | 16.3684 | 16.3684 | +0.765 (+4.90%) | 6,641,674 |
| 1 Apr 2016 | CNY | 15.7895 | 16.0421 | 15.193 | 15.6035 | 15.6035 | -0.274 (-1.72%) | 5,932,007 |
| 31 Mar 2016 | CNY | 16.1333 | 16.4561 | 15.7895 | 15.8772 | 15.8772 | -0.175 (-1.09%) | 6,038,887 |
| 30 Mar 2016 | CNY | 15.4386 | 16.0702 | 15.4386 | 16.0526 | 16.0526 | +0.775 (+5.08%) | 4,195,764 |
| 29 Mar 2016 | CNY | 15.8368 | 15.8368 | 15.1754 | 15.2772 | 15.2772 | -0.723 (-4.52%) | 3,807,263 |
| 28 Mar 2016 | CNY | 16.6421 | 17.0175 | 15.9649 | 16 | 16 | -0.486 (-2.95%) | 4,563,135 |
| 25 Mar 2016 | CNY | 16.3158 | 16.6123 | 15.9088 | 16.486 | 16.486 | -0.058 (-0.35%) | 4,851,914 |
| 24 Mar 2016 | CNY | 15.9228 | 17.4842 | 15.6158 | 16.5439 | 16.5439 | +0.579 (+3.63%) | 9,885,042 |
| 23 Mar 2016 | CNY | 15.8667 | 16.1193 | 15.7386 | 15.9649 | 15.9649 | -0.114 (-0.71%) | 5,524,035 |
| 22 Mar 2016 | CNY | 16.4368 | 16.7544 | 15.614 | 16.079 | 16.079 | -0.382 (-2.32%) | 7,899,253 |
| 21 Mar 2016 | CNY | 16.6456 | 16.7597 | 16.2474 | 16.4614 | 16.4614 | -0.303 (-1.81%) | 7,933,522 |
| 18 Mar 2016 | CNY | 16.1614 | 16.7702 | 16 | 16.7649 | 16.7649 | +0.59 (+3.64%) | 7,220,378 |
| 17 Mar 2016 | CNY | 15.2368 | 16.6667 | 15.0877 | 16.1754 | 16.1754 | +0.921 (+6.04%) | 8,736,190 |
| 16 Mar 2016 | CNY | 15.3544 | 15.7877 | 14.5263 | 15.2544 | 15.2544 | +0.254 (+1.70%) | 6,240,399 |
| 15 Mar 2016 | CNY | 14.5193 | 15.8842 | 14.3825 | 15 | 15 | +0.56 (+3.88%) | 14,312,380 |
| 14 Mar 2016 | CNY | 13.4175 | 14.4404 | 13.2842 | 14.4404 | 14.4404 | +1.312 (+10.00%) | 8,677,862 |
| 11 Mar 2016 | CNY | 13.1719 | 13.4649 | 12.9649 | 13.1281 | 13.1281 | -0.17 (-1.28%) | 3,480,117 |
| 10 Mar 2016 | CNY | 13.4228 | 13.7474 | 13.1614 | 13.2983 | 13.2983 | -0.175 (-1.30%) | 3,589,187 |
| 9 Mar 2016 | CNY | 13.6842 | 13.9649 | 13.3509 | 13.4737 | 13.4737 | -0.637 (-4.51%) | 4,298,512 |
| 8 Mar 2016 | CNY | 13.5579 | 14.3825 | 12.9737 | 14.1105 | 14.1105 | +0.286 (+2.07%) | 7,494,308 |
| 7 Mar 2016 | CNY | 14.5053 | 14.5175 | 13.6842 | 13.8246 | 13.8246 | +0.19 (+1.39%) | 5,627,136 |
