| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Apr 2016 | CNY | 17.7 | 17.86 | 17.21 | 17.7 | 17.7 | +0.09 (+0.51%) | 17,488,393 |
| 25 Apr 2016 | CNY | 17.3 | 17.79 | 16.77 | 17.61 | 17.61 | +0.31 (+1.79%) | 27,909,299 |
| 22 Apr 2016 | CNY | 16.65 | 17.36 | 16.63 | 17.3 | 17.3 | +0.63 (+3.78%) | 29,749,329 |
| 21 Apr 2016 | CNY | 16.9 | 17.4 | 16.57 | 16.67 | 16.67 | -0.42 (-2.46%) | 31,649,316 |
| 20 Apr 2016 | CNY | 19.1 | 19.2 | 17.09 | 17.09 | 17.09 | -1.9 (-10.01%) | 54,732,732 |
| 19 Apr 2016 | CNY | 19.35 | 19.66 | 18.71 | 18.99 | 18.99 | -0.28 (-1.45%) | 28,103,154 |
| 18 Apr 2016 | CNY | 19.8 | 19.93 | 19.16 | 19.27 | 19.27 | -0.9 (-4.46%) | 28,810,836 |
| 15 Apr 2016 | CNY | 20 | 20.5 | 19.81 | 20.17 | 20.17 | -0.13 (-0.64%) | 27,564,298 |
| 14 Apr 2016 | CNY | 19.35 | 20.79 | 19.35 | 20.3 | 20.3 | +1.01 (+5.24%) | 53,744,931 |
| 13 Apr 2016 | CNY | 19.18 | 19.96 | 18.75 | 19.29 | 19.29 | +0.31 (+1.63%) | 49,448,218 |
| 12 Apr 2016 | CNY | 19.19 | 19.19 | 18.4 | 18.98 | 18.98 | -0.21 (-1.09%) | 41,340,256 |
| 11 Apr 2016 | CNY | 18.52 | 19.7 | 18.36 | 19.19 | 19.19 | +0.7 (+3.79%) | 59,776,483 |
| 8 Apr 2016 | CNY | 17.4 | 18.89 | 17.15 | 18.49 | 18.49 | +0.9 (+5.12%) | 63,144,901 |
| 7 Apr 2016 | CNY | 18.82 | 19 | 17.5 | 17.59 | 17.59 | -0.72 (-3.93%) | 45,532,531 |
| 6 Apr 2016 | CNY | 17.65 | 18.62 | 17.44 | 18.31 | 18.31 | +0.65 (+3.68%) | 49,722,006 |
| 5 Apr 2016 | CNY | 17.03 | 17.9 | 16.8 | 17.66 | 17.66 | +0.7 (+4.13%) | 43,324,449 |
| 1 Apr 2016 | CNY | 16.58 | 16.99 | 16.36 | 16.96 | 16.96 | +0.18 (+1.07%) | 27,297,624 |
| 31 Mar 2016 | CNY | 16.96 | 17.8 | 16.76 | 16.78 | 16.78 | 0.0 (0.0%) | 43,698,435 |
| 30 Mar 2016 | CNY | 16.09 | 16.88 | 16.06 | 16.78 | 16.78 | +0.94 (+5.93%) | 27,856,369 |
| 29 Mar 2016 | CNY | 16.68 | 16.75 | 15.66 | 15.84 | 15.84 | -0.81 (-4.86%) | 27,615,000 |
| 28 Mar 2016 | CNY | 16.71 | 17.46 | 16.5 | 16.65 | 16.65 | +0.06 (+0.36%) | 31,171,108 |
| 25 Mar 2016 | CNY | 16.46 | 16.79 | 16.3 | 16.59 | 16.59 | -0.11 (-0.66%) | 25,992,549 |
| 24 Mar 2016 | CNY | 16.96 | 17.6 | 16.65 | 16.7 | 16.7 | -0.46 (-2.68%) | 46,782,914 |
| 23 Mar 2016 | CNY | 16.9 | 17.39 | 16.74 | 17.16 | 17.16 | -0.3 (-1.72%) | 58,120,177 |
| 22 Mar 2016 | CNY | 16.09 | 17.9 | 15.82 | 17.46 | 17.46 | +1.19 (+7.31%) | 102,755,770 |
| 21 Mar 2016 | CNY | 16.41 | 16.43 | 15.88 | 16.27 | 16.27 | +0.39 (+2.46%) | 43,508,983 |
| 18 Mar 2016 | CNY | 15.01 | 15.96 | 14.83 | 15.88 | 15.88 | +0.94 (+6.29%) | 47,545,220 |
| 17 Mar 2016 | CNY | 14.38 | 15 | 14.33 | 14.94 | 14.94 | +0.65 (+4.55%) | 32,372,499 |
| 16 Mar 2016 | CNY | 14.65 | 14.77 | 14.08 | 14.29 | 14.29 | -0.43 (-2.92%) | 22,695,058 |
| 15 Mar 2016 | CNY | 14.3 | 15 | 14.27 | 14.72 | 14.72 | +0.34 (+2.36%) | 37,733,510 |
