| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Apr 2016 | CNY | 19.38 | 19.4 | 18.8 | 19.27 | 19.27 | -0.02 (-0.10%) | 5,358,803 |
| 31 Mar 2016 | CNY | 18.42 | 19.38 | 18.42 | 19.29 | 19.29 | +0.95 (+5.18%) | 9,081,318 |
| 30 Mar 2016 | CNY | 18.18 | 18.39 | 18.13 | 18.34 | 18.34 | +0.25 (+1.38%) | 4,315,511 |
| 29 Mar 2016 | CNY | 17.99 | 18.28 | 17.71 | 18.09 | 18.09 | +0.18 (+1.01%) | 5,172,078 |
| 28 Mar 2016 | CNY | 18.02 | 18.45 | 17.8 | 17.91 | 17.91 | -0.04 (-0.22%) | 4,936,286 |
| 25 Mar 2016 | CNY | 17.82 | 18.06 | 17.7 | 17.95 | 17.95 | +0.06 (+0.34%) | 5,397,866 |
| 24 Mar 2016 | CNY | 18.52 | 18.52 | 17.71 | 17.89 | 17.89 | -0.55 (-2.98%) | 7,246,104 |
| 23 Mar 2016 | CNY | 18.6 | 18.9 | 18.34 | 18.44 | 18.44 | -0.14 (-0.75%) | 4,656,768 |
| 22 Mar 2016 | CNY | 18.2 | 18.99 | 18.02 | 18.58 | 18.58 | +0.28 (+1.53%) | 9,244,693 |
| 21 Mar 2016 | CNY | 18.23 | 18.38 | 18.04 | 18.3 | 18.3 | +0.15 (+0.83%) | 8,831,869 |
| 18 Mar 2016 | CNY | 17.19 | 18.37 | 17.11 | 18.15 | 18.15 | +0.91 (+5.28%) | 8,762,421 |
| 17 Mar 2016 | CNY | 16.98 | 17.35 | 16.9 | 17.24 | 17.24 | +0.34 (+2.01%) | 5,655,005 |
| 16 Mar 2016 | CNY | 16.79 | 17.12 | 16.73 | 16.9 | 16.9 | +0.28 (+1.68%) | 5,295,563 |
| 15 Mar 2016 | CNY | 16.78 | 16.79 | 16.58 | 16.62 | 16.62 | -0.07 (-0.42%) | 3,590,942 |
| 14 Mar 2016 | CNY | 16.33 | 16.94 | 16.33 | 16.69 | 16.69 | +0.46 (+2.83%) | 5,397,065 |
| 11 Mar 2016 | CNY | 16.31 | 16.49 | 16.1 | 16.23 | 16.23 | -0.12 (-0.73%) | 2,299,700 |
| 10 Mar 2016 | CNY | 16.78 | 16.95 | 16.2 | 16.35 | 16.35 | -0.4 (-2.39%) | 3,649,275 |
| 9 Mar 2016 | CNY | 16.87 | 16.99 | 16.41 | 16.75 | 16.75 | -0.49 (-2.84%) | 5,238,880 |
| 8 Mar 2016 | CNY | 16.9 | 17.3 | 16.4 | 17.24 | 17.24 | +0.42 (+2.50%) | 8,993,397 |
| 7 Mar 2016 | CNY | 16.62 | 17 | 16.52 | 16.82 | 16.82 | +0.2 (+1.20%) | 3,499,799 |
| 4 Mar 2016 | CNY | 16.92 | 17.05 | 16.12 | 16.62 | 16.62 | -0.3 (-1.77%) | 5,650,566 |
| 3 Mar 2016 | CNY | 17.08 | 17.25 | 16.86 | 16.92 | 16.92 | -0.36 (-2.08%) | 6,675,633 |
| 2 Mar 2016 | CNY | 15.96 | 17.48 | 15.8 | 17.28 | 17.28 | +1.36 (+8.54%) | 12,143,229 |
| 1 Mar 2016 | CNY | 15.68 | 15.97 | 15.36 | 15.92 | 15.92 | +0.26 (+1.66%) | 4,180,693 |
| 29 Feb 2016 | CNY | 16.16 | 16.25 | 15.01 | 15.66 | 15.66 | -0.55 (-3.39%) | 5,230,437 |
| 26 Feb 2016 | CNY | 16.05 | 16.3 | 15.51 | 16.21 | 16.21 | +0.36 (+2.27%) | 5,803,111 |
| 25 Feb 2016 | CNY | 17.19 | 17.25 | 15.43 | 15.85 | 15.85 | -1.29 (-7.53%) | 9,222,200 |
| 24 Feb 2016 | CNY | 17.07 | 17.35 | 16.85 | 17.14 | 17.14 | +0.02 (+0.12%) | 5,520,512 |
| 23 Feb 2016 | CNY | 16.85 | 17.31 | 16.8 | 17.12 | 17.12 | +0.22 (+1.30%) | 7,600,112 |
| 22 Feb 2016 | CNY | 16.8 | 17.2 | 16.8 | 16.9 | 16.9 | +0.09 (+0.54%) | 5,370,790 |
