| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Apr 2016 | CNY | 16.6844 | 17.0622 | 16.5778 | 17.0533 | 17.0533 | +0.56 (+3.40%) | 6,345,949 |
| 13 Apr 2016 | CNY | 16.3067 | 17.0489 | 16.2667 | 16.4933 | 16.4933 | +0.333 (+2.06%) | 6,420,330 |
| 12 Apr 2016 | CNY | 16.6622 | 16.6622 | 16 | 16.16 | 16.16 | -0.476 (-2.86%) | 4,213,795 |
| 11 Apr 2016 | CNY | 16.2444 | 16.8356 | 16.2444 | 16.6356 | 16.6356 | +0.413 (+2.55%) | 5,166,558 |
| 8 Apr 2016 | CNY | 16.88 | 16.88 | 15.7333 | 16.2222 | 16.2222 | -0.92 (-5.37%) | 8,492,663 |
| 7 Apr 2016 | CNY | 17.5556 | 17.6889 | 17.1111 | 17.1422 | 17.1422 | -0.773 (-4.32%) | 9,758,727 |
| 6 Apr 2016 | CNY | 17.4889 | 18.4667 | 17.2889 | 17.9156 | 17.9156 | +0.378 (+2.15%) | 8,806,178 |
| 5 Apr 2016 | CNY | 17.1156 | 17.6 | 16.9778 | 17.5378 | 17.5378 | +0.449 (+2.63%) | 6,389,903 |
| 1 Apr 2016 | CNY | 17.4044 | 17.4444 | 16.8844 | 17.0889 | 17.0889 | -0.529 (-3.00%) | 5,194,815 |
| 31 Mar 2016 | CNY | 17.8756 | 18.2222 | 17.5333 | 17.6178 | 17.6178 | -0.24 (-1.34%) | 5,979,204 |
| 30 Mar 2016 | CNY | 17.3244 | 17.8711 | 17.0711 | 17.8578 | 17.8578 | +0.947 (+5.60%) | 6,594,048 |
| 29 Mar 2016 | CNY | 17.4 | 17.5778 | 16.8889 | 16.9111 | 16.9111 | -0.311 (-1.81%) | 4,023,006 |
| 28 Mar 2016 | CNY | 17.5111 | 17.9378 | 17.1556 | 17.2222 | 17.2222 | -0.013 (-0.08%) | 4,841,077 |
| 25 Mar 2016 | CNY | 17.0311 | 17.6667 | 16.8667 | 17.2356 | 17.2356 | -0.124 (-0.72%) | 5,819,717 |
| 24 Mar 2016 | CNY | 18.1333 | 18.4444 | 17.24 | 17.36 | 17.36 | -1.156 (-6.24%) | 8,547,729 |
| 23 Mar 2016 | CNY | 17.9111 | 18.5244 | 17.7778 | 18.5156 | 18.5156 | +0.684 (+3.84%) | 7,657,922 |
| 22 Mar 2016 | CNY | 17.8578 | 19.04 | 17.56 | 17.8311 | 17.8311 | -0.6 (-3.26%) | 8,704,543 |
| 21 Mar 2016 | CNY | 17.32 | 19.0622 | 17.0578 | 18.4311 | 18.4311 | +1.027 (+5.90%) | 12,128,107 |
| 18 Mar 2016 | CNY | 16.8756 | 17.8533 | 16.7111 | 17.4044 | 17.4044 | +0.524 (+3.11%) | 10,619,952 |
| 17 Mar 2016 | CNY | 15.5556 | 17.0578 | 15.2978 | 16.88 | 16.88 | +1.351 (+8.70%) | 11,183,580 |
| 16 Mar 2016 | CNY | 15.4533 | 16.2489 | 15.0889 | 15.5289 | 15.5289 | +0.427 (+2.83%) | 11,466,762 |
| 15 Mar 2016 | CNY | 15.3822 | 15.5778 | 14.8933 | 15.1022 | 15.1022 | -0.276 (-1.79%) | 7,936,317 |
| 14 Mar 2016 | CNY | 14.5778 | 15.64 | 14.4044 | 15.3778 | 15.3778 | +1.16 (+8.16%) | 13,022,491 |
| 11 Mar 2016 | CNY | 13.8622 | 14.6489 | 13.36 | 14.2178 | 14.2178 | +0.156 (+1.11%) | 7,731,245 |
| 10 Mar 2016 | CNY | 13.7556 | 15.0044 | 13.7556 | 14.0622 | 14.0622 | +0.422 (+3.10%) | 9,904,441 |
| 9 Mar 2016 | CNY | 14 | 14.3689 | 13.5556 | 13.64 | 13.64 | -0.516 (-3.64%) | 4,055,469 |
| 8 Mar 2016 | CNY | 13.7778 | 14.2222 | 12.3956 | 14.1556 | 14.1556 | +0.489 (+3.58%) | 5,241,604 |
| 7 Mar 2016 | CNY | 13.7378 | 14.1956 | 13.56 | 13.6667 | 13.6667 | +0.231 (+1.72%) | 4,141,779 |
| 4 Mar 2016 | CNY | 14.4444 | 14.8889 | 13.2044 | 13.4356 | 13.4356 | -1.227 (-8.37%) | 5,724,909 |
| 3 Mar 2016 | CNY | 14.6667 | 15.3778 | 14.4889 | 14.6622 | 14.6622 | -0.187 (-1.26%) | 5,296,673 |
