| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Apr 2016 | CNY | 12.8 | 12.94 | 12.5 | 12.82 | 12.82 | +0.01 (+0.08%) | 7,891,934 |
| 25 Apr 2016 | CNY | 12.81 | 12.99 | 12.65 | 12.81 | 12.81 | -0.23 (-1.76%) | 5,667,712 |
| 22 Apr 2016 | CNY | 12.7 | 13.1 | 12.5 | 13.04 | 13.04 | +0.21 (+1.64%) | 7,095,732 |
| 21 Apr 2016 | CNY | 13.11 | 13.25 | 12.78 | 12.83 | 12.83 | -0.26 (-1.99%) | 11,699,243 |
| 20 Apr 2016 | CNY | 14.35 | 14.46 | 12.92 | 13.09 | 13.09 | -1.27 (-8.84%) | 21,561,326 |
| 19 Apr 2016 | CNY | 14.25 | 14.61 | 14.08 | 14.36 | 14.36 | +0.18 (+1.27%) | 12,921,026 |
| 18 Apr 2016 | CNY | 14.3 | 14.3 | 14.01 | 14.18 | 14.18 | -0.26 (-1.80%) | 10,856,660 |
| 15 Apr 2016 | CNY | 14.5 | 14.99 | 14.2 | 14.44 | 14.44 | -0.08 (-0.55%) | 24,801,816 |
| 14 Apr 2016 | CNY | 13.75 | 14.78 | 13.52 | 14.52 | 14.52 | +0.87 (+6.37%) | 30,362,351 |
| 13 Apr 2016 | CNY | 13.56 | 13.84 | 13.38 | 13.65 | 13.65 | +0.3 (+2.25%) | 12,919,103 |
| 12 Apr 2016 | CNY | 13.55 | 13.55 | 13.13 | 13.35 | 13.35 | -0.21 (-1.55%) | 6,772,779 |
| 11 Apr 2016 | CNY | 13.3 | 13.75 | 13.3 | 13.56 | 13.56 | +0.38 (+2.88%) | 7,846,903 |
| 8 Apr 2016 | CNY | 13.45 | 13.45 | 12.98 | 13.18 | 13.18 | -0.36 (-2.66%) | 12,009,072 |
| 7 Apr 2016 | CNY | 14.14 | 14.17 | 13.52 | 13.54 | 13.54 | -0.51 (-3.63%) | 11,713,918 |
| 6 Apr 2016 | CNY | 14.15 | 14.26 | 13.82 | 14.05 | 14.05 | -0.07 (-0.50%) | 13,822,713 |
| 5 Apr 2016 | CNY | 13.78 | 14.15 | 13.55 | 14.12 | 14.12 | +0.53 (+3.90%) | 14,469,106 |
| 1 Apr 2016 | CNY | 13.83 | 13.94 | 13.25 | 13.59 | 13.59 | -0.24 (-1.74%) | 10,257,748 |
| 31 Mar 2016 | CNY | 13.78 | 14.04 | 13.57 | 13.83 | 13.83 | +0.23 (+1.69%) | 15,135,666 |
| 30 Mar 2016 | CNY | 13.41 | 13.68 | 13.26 | 13.6 | 13.6 | +0.44 (+3.34%) | 11,550,405 |
| 29 Mar 2016 | CNY | 13.81 | 13.91 | 13.03 | 13.16 | 13.16 | -0.66 (-4.78%) | 13,456,291 |
| 28 Mar 2016 | CNY | 14.55 | 14.64 | 13.77 | 13.82 | 13.82 | -0.43 (-3.02%) | 13,795,262 |
| 25 Mar 2016 | CNY | 14.01 | 14.46 | 13.88 | 14.25 | 14.25 | +0.1 (+0.71%) | 13,289,812 |
| 24 Mar 2016 | CNY | 14.49 | 14.8 | 14.11 | 14.15 | 14.15 | -0.69 (-4.65%) | 21,956,813 |
| 23 Mar 2016 | CNY | 14.2 | 15.1 | 14.11 | 14.84 | 14.84 | +0.4 (+2.77%) | 32,420,302 |
| 22 Mar 2016 | CNY | 14.7 | 15.08 | 14.43 | 14.44 | 14.44 | -0.46 (-3.09%) | 26,678,891 |
| 21 Mar 2016 | CNY | 14.95 | 15.12 | 14.42 | 14.9 | 14.9 | +0.25 (+1.71%) | 32,839,046 |
| 18 Mar 2016 | CNY | 14.28 | 14.86 | 14.07 | 14.65 | 14.65 | +0.44 (+3.10%) | 31,414,003 |
| 17 Mar 2016 | CNY | 13.8 | 14.33 | 13.62 | 14.21 | 14.21 | +0.61 (+4.49%) | 29,027,079 |
| 16 Mar 2016 | CNY | 13.9 | 13.97 | 13.25 | 13.6 | 13.6 | -0.33 (-2.37%) | 23,413,135 |
| 15 Mar 2016 | CNY | 13.26 | 14.45 | 13.16 | 13.93 | 13.93 | +0.71 (+5.37%) | 31,660,013 |
