| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Apr 2016 | CNY | 17.5 | 17.8 | 17.24 | 17.3 | 17.3 | -0.22 (-1.26%) | 6,460,671 |
| 5 Apr 2016 | CNY | 17.34 | 17.61 | 17.02 | 17.52 | 17.52 | +0.19 (+1.10%) | 6,711,772 |
| 1 Apr 2016 | CNY | 16.88 | 17.35 | 16.66 | 17.33 | 17.33 | +0.37 (+2.18%) | 6,854,467 |
| 31 Mar 2016 | CNY | 16.82 | 17.12 | 16.51 | 16.96 | 16.96 | -0.13 (-0.76%) | 6,930,981 |
| 30 Mar 2016 | CNY | 16.75 | 17.2 | 16.45 | 17.09 | 17.09 | +0.59 (+3.58%) | 6,259,224 |
| 29 Mar 2016 | CNY | 16.39 | 17.05 | 16.16 | 16.5 | 16.5 | +0.09 (+0.55%) | 6,335,577 |
| 28 Mar 2016 | CNY | 16.29 | 17.2 | 16.25 | 16.41 | 16.41 | +0.04 (+0.24%) | 7,575,454 |
| 25 Mar 2016 | CNY | 15.59 | 16.68 | 15.56 | 16.37 | 16.37 | +0.67 (+4.27%) | 7,692,052 |
| 24 Mar 2016 | CNY | 15.55 | 16.2 | 15.45 | 15.7 | 15.7 | -0.15 (-0.95%) | 5,663,359 |
| 23 Mar 2016 | CNY | 15.93 | 16.13 | 15.7 | 15.85 | 15.85 | -0.1 (-0.63%) | 4,949,137 |
| 22 Mar 2016 | CNY | 15.63 | 16.14 | 15.21 | 15.95 | 15.95 | +0.17 (+1.08%) | 7,801,423 |
| 21 Mar 2016 | CNY | 15.51 | 16.05 | 15.5 | 15.78 | 15.78 | +0.21 (+1.35%) | 7,300,680 |
| 18 Mar 2016 | CNY | 15.21 | 15.63 | 15.03 | 15.57 | 15.57 | +0.44 (+2.91%) | 6,992,317 |
| 17 Mar 2016 | CNY | 15.1 | 15.28 | 14.56 | 15.13 | 15.13 | +0.29 (+1.95%) | 5,468,238 |
| 16 Mar 2016 | CNY | 15.78 | 15.78 | 14.72 | 14.84 | 14.84 | +0.32 (+2.20%) | 6,901,928 |
| 15 Mar 2016 | CNY | 14.68 | 14.86 | 14.04 | 14.52 | 14.52 | -0.44 (-2.94%) | 5,485,096 |
| 14 Mar 2016 | CNY | 14.41 | 15.2 | 14.41 | 14.96 | 14.96 | +0.28 (+1.91%) | 6,342,861 |
| 11 Mar 2016 | CNY | 14.74 | 15.05 | 14.38 | 14.68 | 14.68 | +0.18 (+1.24%) | 5,249,302 |
| 10 Mar 2016 | CNY | 14.83 | 15.12 | 14.38 | 14.5 | 14.5 | -0.33 (-2.23%) | 4,364,967 |
| 9 Mar 2016 | CNY | 15 | 15.43 | 14.56 | 14.83 | 14.83 | -0.68 (-4.38%) | 5,630,421 |
| 8 Mar 2016 | CNY | 15.83 | 15.88 | 14.9 | 15.51 | 15.51 | -0.57 (-3.54%) | 8,714,061 |
| 7 Mar 2016 | CNY | 15.35 | 16.48 | 15.03 | 16.08 | 16.08 | +0.73 (+4.76%) | 12,473,315 |
| 4 Mar 2016 | CNY | 15.3 | 15.99 | 15 | 15.35 | 15.35 | +0.13 (+0.85%) | 14,378,940 |
| 3 Mar 2016 | CNY | 14.4 | 15.32 | 14.37 | 15.22 | 15.22 | +0.82 (+5.69%) | 9,888,657 |
| 2 Mar 2016 | CNY | 13.68 | 14.45 | 13.5 | 14.4 | 14.4 | +0.52 (+3.75%) | 9,009,868 |
| 1 Mar 2016 | CNY | 13.26 | 14.09 | 13.23 | 13.88 | 13.88 | +0.35 (+2.59%) | 8,276,429 |
| 29 Feb 2016 | CNY | 14.9 | 14.9 | 13.52 | 13.53 | 13.53 | -1.49 (-9.92%) | 8,896,474 |
| 26 Feb 2016 | CNY | 15.65 | 16 | 14.3 | 15.02 | 15.02 | -0.77 (-4.88%) | 7,362,774 |
| 25 Feb 2016 | CNY | 17.55 | 17.55 | 15.79 | 15.79 | 15.79 | -1.75 (-9.98%) | 9,573,621 |
| 24 Feb 2016 | CNY | 16.9 | 17.88 | 16.77 | 17.54 | 17.54 | +0.49 (+2.87%) | 14,340,361 |
