| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 May 2016 | CNY | 40.995 | 43.735 | 40.85 | 43.105 | 43.105 | +1.995 (+4.85%) | 8,677,104 |
| 4 May 2016 | CNY | 41 | 42.19 | 40.755 | 41.11 | 41.11 | -0.23 (-0.56%) | 7,302,730 |
| 3 May 2016 | CNY | 38.5 | 41.44 | 37.94 | 41.34 | 41.34 | +3.045 (+7.95%) | 8,257,124 |
| 29 Apr 2016 | CNY | 37.75 | 39.65 | 37.5 | 38.295 | 38.295 | +0.03 (+0.08%) | 5,553,104 |
| 28 Apr 2016 | CNY | 37.895 | 38.48 | 36.16 | 38.265 | 38.265 | +0.665 (+1.77%) | 5,068,752 |
| 27 Apr 2016 | CNY | 39 | 39.225 | 37.6 | 37.6 | 37.6 | -1.085 (-2.80%) | 4,916,314 |
| 26 Apr 2016 | CNY | 37.015 | 38.84 | 37.01 | 38.685 | 38.685 | +1.17 (+3.12%) | 6,477,958 |
| 25 Apr 2016 | CNY | 36.58 | 37.94 | 35.435 | 37.515 | 37.515 | +0.375 (+1.01%) | 6,129,366 |
| 22 Apr 2016 | CNY | 35.495 | 37.36 | 35.255 | 37.14 | 37.14 | +1 (+2.77%) | 6,308,226 |
| 21 Apr 2016 | CNY | 37.65 | 38.25 | 35.855 | 36.14 | 36.14 | -1.14 (-3.06%) | 7,546,260 |
| 20 Apr 2016 | CNY | 41.4 | 41.735 | 37.27 | 37.28 | 37.28 | -4.13 (-9.97%) | 10,999,096 |
| 19 Apr 2016 | CNY | 40.995 | 42.2 | 39.75 | 41.41 | 41.41 | +0.7 (+1.72%) | 6,655,768 |
| 18 Apr 2016 | CNY | 41.5 | 41.53 | 40.04 | 40.71 | 40.71 | -1.48 (-3.51%) | 4,638,330 |
| 15 Apr 2016 | CNY | 42.94 | 43.24 | 41.68 | 42.19 | 42.19 | -1.185 (-2.73%) | 6,158,488 |
| 14 Apr 2016 | CNY | 42.05 | 43.475 | 41.44 | 43.375 | 43.375 | +1.77 (+4.25%) | 7,545,102 |
| 13 Apr 2016 | CNY | 41.35 | 42.94 | 40.7 | 41.605 | 41.605 | +0.91 (+2.24%) | 9,227,078 |
| 12 Apr 2016 | CNY | 45.2 | 45.69 | 40.695 | 40.695 | 40.695 | -4.52 (-10.00%) | 11,985,062 |
| 11 Apr 2016 | CNY | 44.1 | 45.695 | 43.705 | 45.215 | 45.215 | +1.72 (+3.95%) | 7,899,404 |
| 8 Apr 2016 | CNY | 43.05 | 44.75 | 42.005 | 43.495 | 43.495 | -0.63 (-1.43%) | 9,196,208 |
| 7 Apr 2016 | CNY | 44.41 | 45.905 | 43.5 | 44.125 | 44.125 | -0.735 (-1.64%) | 8,669,304 |
| 6 Apr 2016 | CNY | 45.2 | 46 | 43.605 | 44.86 | 44.86 | -0.34 (-0.75%) | 11,069,546 |
| 5 Apr 2016 | CNY | 41.675 | 45.25 | 40.66 | 45.2 | 45.2 | +3.805 (+9.19%) | 10,715,724 |
| 1 Apr 2016 | CNY | 41.8 | 41.915 | 40.39 | 41.395 | 41.395 | -0.655 (-1.56%) | 7,342,272 |
| 31 Mar 2016 | CNY | 42.6 | 43.25 | 41.025 | 42.05 | 42.05 | +1.665 (+4.12%) | 9,647,970 |
| 30 Mar 2016 | CNY | 38.15 | 40.495 | 38.1 | 40.385 | 40.385 | +2.485 (+6.56%) | 7,021,714 |
| 29 Mar 2016 | CNY | 39.115 | 39.89 | 36.67 | 37.9 | 37.9 | -1.6 (-4.05%) | 8,149,574 |
| 28 Mar 2016 | CNY | 40.18 | 42.24 | 39.045 | 39.5 | 39.5 | -0.4 (-1.00%) | 8,159,908 |
| 25 Mar 2016 | CNY | 39.5 | 40.3 | 39.005 | 39.9 | 39.9 | +0.15 (+0.38%) | 6,200,232 |
| 24 Mar 2016 | CNY | 41.8 | 42.4 | 39.395 | 39.75 | 39.75 | -1.995 (-4.78%) | 10,517,630 |
| 23 Mar 2016 | CNY | 39.95 | 42.975 | 39.4 | 41.745 | 41.745 | +1.345 (+3.33%) | 9,580,280 |
