| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Apr 2016 | CNY | 18.18 | 18.78 | 17.71 | 18.42 | 18.42 | +0.13 (+0.71%) | 19,260,066 |
| 6 Apr 2016 | CNY | 17.61 | 18.79 | 17.51 | 18.29 | 18.29 | +0.42 (+2.35%) | 20,778,272 |
| 5 Apr 2016 | CNY | 17.19 | 18.2 | 17.1 | 17.87 | 17.87 | +0.61 (+3.53%) | 13,527,565 |
| 1 Apr 2016 | CNY | 17.7 | 17.7 | 16.83 | 17.26 | 17.26 | -0.55 (-3.09%) | 12,261,764 |
| 31 Mar 2016 | CNY | 18 | 18.28 | 17.63 | 17.81 | 17.81 | -0.41 (-2.25%) | 15,280,864 |
| 30 Mar 2016 | CNY | 17.45 | 18.28 | 17.45 | 18.22 | 18.22 | +0.94 (+5.44%) | 15,814,705 |
| 29 Mar 2016 | CNY | 17.21 | 17.38 | 16.6 | 17.28 | 17.28 | -0.04 (-0.23%) | 9,044,108 |
| 28 Mar 2016 | CNY | 17.79 | 18.12 | 17.28 | 17.32 | 17.32 | -0.51 (-2.86%) | 10,224,237 |
| 25 Mar 2016 | CNY | 17.89 | 18.08 | 17.25 | 17.83 | 17.83 | -0.3 (-1.65%) | 14,797,496 |
| 24 Mar 2016 | CNY | 17.39 | 19.48 | 17 | 18.13 | 18.13 | +0.42 (+2.37%) | 28,123,868 |
| 23 Mar 2016 | CNY | 16.9 | 17.83 | 16.82 | 17.71 | 17.71 | +0.54 (+3.15%) | 15,203,704 |
| 22 Mar 2016 | CNY | 17.32 | 17.68 | 17.15 | 17.17 | 17.17 | -0.7 (-3.92%) | 17,214,996 |
| 21 Mar 2016 | CNY | 17.8 | 18.29 | 17.38 | 17.87 | 17.87 | +1.24 (+7.46%) | 29,031,331 |
| 18 Mar 2016 | CNY | 15.15 | 16.63 | 15.15 | 16.63 | 16.63 | +1.51 (+9.99%) | 10,921,109 |
| 17 Mar 2016 | CNY | 14.65 | 15.16 | 14.6 | 15.12 | 15.12 | +0.62 (+4.28%) | 7,444,436 |
| 16 Mar 2016 | CNY | 15 | 15.02 | 14.37 | 14.5 | 14.5 | -0.35 (-2.36%) | 4,249,367 |
| 15 Mar 2016 | CNY | 15.06 | 15.13 | 14.71 | 14.85 | 14.85 | -0.22 (-1.46%) | 5,049,166 |
| 14 Mar 2016 | CNY | 14.61 | 15.25 | 14.6 | 15.07 | 15.07 | +0.53 (+3.65%) | 5,975,305 |
| 11 Mar 2016 | CNY | 14.1 | 14.6 | 13.97 | 14.54 | 14.54 | +0.16 (+1.11%) | 4,273,201 |
| 10 Mar 2016 | CNY | 14.73 | 14.82 | 14.28 | 14.38 | 14.38 | -0.2 (-1.37%) | 3,886,232 |
| 9 Mar 2016 | CNY | 14.8 | 14.99 | 14.46 | 14.58 | 14.58 | -0.57 (-3.76%) | 4,511,025 |
| 8 Mar 2016 | CNY | 15.18 | 15.25 | 14.35 | 15.15 | 15.15 | -0.05 (-0.33%) | 6,261,037 |
| 7 Mar 2016 | CNY | 14.81 | 15.45 | 14.81 | 15.2 | 15.2 | +0.36 (+2.43%) | 6,343,617 |
| 4 Mar 2016 | CNY | 15.22 | 15.9 | 14.42 | 14.84 | 14.84 | -0.64 (-4.13%) | 9,678,594 |
| 3 Mar 2016 | CNY | 15.3 | 16.48 | 15.19 | 15.48 | 15.48 | +0.25 (+1.64%) | 10,687,270 |
| 2 Mar 2016 | CNY | 14.3 | 15.39 | 14.25 | 15.23 | 15.23 | +0.87 (+6.06%) | 7,591,443 |
| 1 Mar 2016 | CNY | 14.12 | 14.5 | 13.66 | 14.36 | 14.36 | +0.36 (+2.57%) | 6,603,352 |
| 29 Feb 2016 | CNY | 15.42 | 15.42 | 13.89 | 14 | 14 | -1.42 (-9.21%) | 8,229,079 |
| 26 Feb 2016 | CNY | 15.98 | 16.08 | 15.03 | 15.42 | 15.42 | -0.42 (-2.65%) | 8,138,652 |
| 25 Feb 2016 | CNY | 17.85 | 17.85 | 15.84 | 15.84 | 15.84 | -1.76 (-10%) | 14,667,456 |
