| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Apr 2016 | CNY | 27.86 | 28.95 | 27.8 | 28.65 | 28.65 | +0.8 (+2.87%) | 8,205,969 |
| 26 Apr 2016 | CNY | 27.6 | 27.97 | 27.46 | 27.85 | 27.85 | +0.3 (+1.09%) | 3,344,360 |
| 25 Apr 2016 | CNY | 28.18 | 28.18 | 27.28 | 27.55 | 27.55 | -0.5 (-1.78%) | 4,309,697 |
| 22 Apr 2016 | CNY | 27.8 | 28.16 | 27.75 | 28.05 | 28.05 | +0.29 (+1.04%) | 4,419,054 |
| 21 Apr 2016 | CNY | 28.13 | 28.6 | 27.71 | 27.76 | 27.76 | -0.37 (-1.32%) | 6,854,402 |
| 20 Apr 2016 | CNY | 30.47 | 30.7 | 27.6 | 28.13 | 28.13 | -2.31 (-7.59%) | 10,962,964 |
| 19 Apr 2016 | CNY | 30.7 | 31.2 | 30.21 | 30.44 | 30.44 | -0.49 (-1.58%) | 7,651,514 |
| 18 Apr 2016 | CNY | 30.64 | 31.71 | 30.64 | 30.93 | 30.93 | +0.29 (+0.95%) | 11,828,139 |
| 15 Apr 2016 | CNY | 30.74 | 30.75 | 30.38 | 30.64 | 30.64 | +0.13 (+0.43%) | 6,954,066 |
| 14 Apr 2016 | CNY | 30.75 | 30.84 | 30.1 | 30.51 | 30.51 | +0.18 (+0.59%) | 8,186,316 |
| 13 Apr 2016 | CNY | 30.16 | 30.78 | 30.16 | 30.33 | 30.33 | +0.21 (+0.70%) | 8,795,245 |
| 12 Apr 2016 | CNY | 30.4 | 30.4 | 29.75 | 30.12 | 30.12 | -0.45 (-1.47%) | 6,239,825 |
| 11 Apr 2016 | CNY | 30.41 | 30.95 | 30.41 | 30.57 | 30.57 | +0.17 (+0.56%) | 7,790,581 |
| 8 Apr 2016 | CNY | 30.13 | 30.9 | 29.66 | 30.4 | 30.4 | +0.13 (+0.43%) | 8,072,904 |
| 7 Apr 2016 | CNY | 31.3 | 31.39 | 30.19 | 30.27 | 30.27 | -0.91 (-2.92%) | 9,421,319 |
| 6 Apr 2016 | CNY | 31.5 | 31.94 | 30.68 | 31.18 | 31.18 | -0.81 (-2.53%) | 13,139,995 |
| 5 Apr 2016 | CNY | 30.8 | 32.85 | 30.2 | 31.99 | 31.99 | +0.91 (+2.93%) | 18,765,372 |
| 1 Apr 2016 | CNY | 30.45 | 32 | 30 | 31.08 | 31.08 | +0.68 (+2.24%) | 14,966,630 |
| 31 Mar 2016 | CNY | 30.22 | 31.24 | 30 | 30.4 | 30.4 | +0.29 (+0.96%) | 11,285,950 |
| 30 Mar 2016 | CNY | 29.6 | 30.13 | 29.33 | 30.11 | 30.11 | +0.93 (+3.19%) | 7,680,475 |
| 29 Mar 2016 | CNY | 30.29 | 30.6 | 28.88 | 29.18 | 29.18 | -0.96 (-3.19%) | 7,330,451 |
| 28 Mar 2016 | CNY | 30.68 | 30.97 | 29.98 | 30.14 | 30.14 | -0.27 (-0.89%) | 7,359,463 |
| 25 Mar 2016 | CNY | 30.61 | 31.1 | 30.07 | 30.41 | 30.41 | -0.52 (-1.68%) | 8,936,596 |
| 24 Mar 2016 | CNY | 30.68 | 32.68 | 30.42 | 30.93 | 30.93 | -0.53 (-1.68%) | 16,128,370 |
| 23 Mar 2016 | CNY | 30.68 | 31.56 | 30.5 | 31.46 | 31.46 | +0.49 (+1.58%) | 12,473,257 |
| 22 Mar 2016 | CNY | 31.5 | 31.97 | 30.6 | 30.97 | 30.97 | -1.31 (-4.06%) | 16,101,030 |
| 21 Mar 2016 | CNY | 30.3 | 32.98 | 29.7 | 32.28 | 32.28 | +2.15 (+7.14%) | 22,117,059 |
| 18 Mar 2016 | CNY | 28.9 | 30.9 | 28.85 | 30.13 | 30.13 | +1.6 (+5.61%) | 18,373,354 |
| 17 Mar 2016 | CNY | 28.05 | 28.86 | 27.65 | 28.53 | 28.53 | +0.7 (+2.52%) | 9,681,121 |
| 16 Mar 2016 | CNY | 28.8 | 28.9 | 27.71 | 27.83 | 27.83 | -0.71 (-2.49%) | 6,482,566 |
