| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 May 2016 | CNY | 20.0229 | 20.1674 | 18.9458 | 18.9852 | 18.9852 | -1.038 (-5.18%) | 9,979,845 |
| 5 May 2016 | CNY | 19.5684 | 20.2252 | 19.3083 | 20.0229 | 20.0229 | +0.504 (+2.58%) | 11,946,056 |
| 4 May 2016 | CNY | 19.5973 | 19.9126 | 19.3819 | 19.5185 | 19.5185 | -0.003 (-0.01%) | 10,259,701 |
| 3 May 2016 | CNY | 18.6647 | 19.5947 | 18.5203 | 19.5211 | 19.5211 | +0.841 (+4.50%) | 10,550,594 |
| 29 Apr 2016 | CNY | 18.6805 | 19.0667 | 18.6726 | 18.6805 | 18.6805 | -0.289 (-1.52%) | 6,054,418 |
| 28 Apr 2016 | CNY | 19.0745 | 19.0982 | 18.3915 | 18.9695 | 18.9695 | -0.105 (-0.55%) | 7,827,918 |
| 27 Apr 2016 | CNY | 18.9432 | 19.5448 | 18.9196 | 19.0745 | 19.0745 | +0.037 (+0.19%) | 8,270,658 |
| 26 Apr 2016 | CNY | 18.7856 | 19.1166 | 18.6674 | 19.0378 | 19.0378 | +0.255 (+1.36%) | 6,849,736 |
| 25 Apr 2016 | CNY | 19.0457 | 19.0457 | 18.5728 | 18.783 | 18.783 | -0.394 (-2.05%) | 5,328,807 |
| 22 Apr 2016 | CNY | 18.7672 | 19.2768 | 18.6542 | 19.177 | 19.177 | +0.197 (+1.04%) | 7,788,634 |
| 21 Apr 2016 | CNY | 19.3294 | 19.9309 | 18.9537 | 18.98 | 18.98 | -0.567 (-2.90%) | 8,268,583 |
| 20 Apr 2016 | CNY | 21.1735 | 21.4861 | 19.1034 | 19.5474 | 19.5474 | -1.574 (-7.45%) | 11,745,393 |
| 19 Apr 2016 | CNY | 21.3416 | 21.5387 | 20.9633 | 21.121 | 21.121 | -0.108 (-0.51%) | 7,320,123 |
| 18 Apr 2016 | CNY | 21.8171 | 22.0247 | 21.1604 | 21.2287 | 21.2287 | -0.969 (-4.37%) | 8,592,669 |
| 15 Apr 2016 | CNY | 22.3294 | 22.487 | 21.9642 | 22.198 | 22.198 | -0.197 (-0.88%) | 6,811,674 |
| 14 Apr 2016 | CNY | 22.5527 | 22.5527 | 21.804 | 22.3951 | 22.3951 | +0.255 (+1.15%) | 11,174,415 |
| 13 Apr 2016 | CNY | 21.0133 | 22.3714 | 21.0133 | 22.1402 | 22.1402 | +1.124 (+5.35%) | 14,074,005 |
| 12 Apr 2016 | CNY | 21.1604 | 21.6674 | 20.6271 | 21.0159 | 21.0159 | -0.302 (-1.42%) | 7,554,719 |
| 11 Apr 2016 | CNY | 21.0422 | 21.6674 | 21.0422 | 21.318 | 21.318 | +0.407 (+1.95%) | 9,138,767 |
| 8 Apr 2016 | CNY | 21.515 | 21.6674 | 20.5063 | 20.9108 | 20.9108 | -0.715 (-3.30%) | 9,714,461 |
| 7 Apr 2016 | CNY | 22.1849 | 22.3294 | 21.4362 | 21.6254 | 21.6254 | -0.496 (-2.24%) | 7,969,997 |
| 6 Apr 2016 | CNY | 22.0667 | 22.3294 | 21.804 | 22.1219 | 22.1219 | -0.207 (-0.93%) | 8,448,161 |
| 5 Apr 2016 | CNY | 21.1472 | 22.5737 | 20.8136 | 22.3294 | 22.3294 | +1.261 (+5.99%) | 12,074,085 |
| 1 Apr 2016 | CNY | 21.381 | 21.607 | 20.6245 | 21.0684 | 21.0684 | -0.468 (-2.17%) | 7,178,600 |
| 31 Mar 2016 | CNY | 21.5334 | 22.1928 | 21.2576 | 21.536 | 21.536 | +0.336 (+1.59%) | 10,665,261 |
| 30 Mar 2016 | CNY | 20.1963 | 21.226 | 20.1963 | 21.1998 | 21.1998 | +1.219 (+6.10%) | 9,454,676 |
| 29 Mar 2016 | CNY | 20.9266 | 21.0816 | 19.6709 | 19.9809 | 19.9809 | -0.998 (-4.76%) | 12,347,067 |
| 28 Mar 2016 | CNY | 21.9275 | 22.269 | 20.8924 | 20.9791 | 20.9791 | -0.641 (-2.96%) | 8,131,494 |
| 25 Mar 2016 | CNY | 21.6884 | 22.0667 | 21.3784 | 21.6201 | 21.6201 | -0.347 (-1.58%) | 7,270,926 |
| 24 Mar 2016 | CNY | 21.8513 | 23.3881 | 21.4126 | 21.9669 | 21.9669 | -0.239 (-1.08%) | 14,262,411 |
