| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Apr 2016 | CNY | 18.3786 | 18.5714 | 17.9857 | 18.3571 | 18.3571 | -0.043 (-0.23%) | 3,805,576 |
| 27 Apr 2016 | CNY | 18.1286 | 18.7857 | 18 | 18.4 | 18.4 | +0.236 (+1.30%) | 5,926,064 |
| 26 Apr 2016 | CNY | 17.8429 | 18.2643 | 17.7929 | 18.1643 | 18.1643 | +0.171 (+0.95%) | 4,820,215 |
| 25 Apr 2016 | CNY | 17.2286 | 18.2143 | 17.0857 | 17.9929 | 17.9929 | +0.364 (+2.07%) | 6,374,603 |
| 22 Apr 2016 | CNY | 17.2214 | 17.7071 | 17.1786 | 17.6286 | 17.6286 | +0.05 (+0.28%) | 3,181,640 |
| 21 Apr 2016 | CNY | 17.8571 | 17.8571 | 17.1143 | 17.5786 | 17.5786 | -0.157 (-0.89%) | 7,100,797 |
| 20 Apr 2016 | CNY | 18.4286 | 18.9 | 16.8571 | 17.7357 | 17.7357 | -0.686 (-3.72%) | 9,394,621 |
| 19 Apr 2016 | CNY | 18.3929 | 18.5714 | 18.0714 | 18.4214 | 18.4214 | +0.171 (+0.94%) | 5,054,656 |
| 18 Apr 2016 | CNY | 18.5643 | 18.5643 | 17.7714 | 18.25 | 18.25 | -0.393 (-2.11%) | 5,391,971 |
| 15 Apr 2016 | CNY | 18.75 | 18.75 | 18.3786 | 18.6429 | 18.6429 | -0.129 (-0.68%) | 4,553,652 |
| 14 Apr 2016 | CNY | 19.1 | 19.25 | 18.4643 | 18.7714 | 18.7714 | -0.307 (-1.61%) | 6,390,788 |
| 13 Apr 2016 | CNY | 19.1429 | 19.5286 | 18.8643 | 19.0786 | 19.0786 | +0.036 (+0.19%) | 6,342,870 |
| 12 Apr 2016 | CNY | 19.1071 | 19.3357 | 18.8643 | 19.0429 | 19.0429 | -0.214 (-1.11%) | 5,060,511 |
| 11 Apr 2016 | CNY | 19.2357 | 19.8357 | 18.8214 | 19.2571 | 19.2571 | +0.271 (+1.43%) | 10,893,820 |
| 8 Apr 2016 | CNY | 19.2143 | 19.3857 | 18.4929 | 18.9857 | 18.9857 | -0.614 (-3.13%) | 10,830,527 |
| 7 Apr 2016 | CNY | 19.5714 | 20.25 | 18.8214 | 19.6 | 19.6 | -0.3 (-1.51%) | 22,682,097 |
| 6 Apr 2016 | CNY | 20.75 | 20.75 | 19.2214 | 19.9 | 19.9 | +1.036 (+5.49%) | 32,001,986 |
| 5 Apr 2016 | CNY | 18.8643 | 18.8643 | 18.8643 | 18.8643 | 18.8643 | +1.714 (+10.00%) | 11,141,800 |
| 1 Apr 2016 | CNY | 17.2071 | 17.4643 | 16.9143 | 17.15 | 17.15 | -0.136 (-0.79%) | 4,321,765 |
| 31 Mar 2016 | CNY | 16.8571 | 17.5929 | 16.8214 | 17.2857 | 17.2857 | +0.257 (+1.51%) | 8,046,385 |
| 30 Mar 2016 | CNY | 15.9429 | 17.1571 | 15.9286 | 17.0286 | 17.0286 | +1.179 (+7.44%) | 7,882,597 |
| 29 Mar 2016 | CNY | 16.8 | 17 | 15.75 | 15.85 | 15.85 | -1.264 (-7.39%) | 8,563,993 |
| 28 Mar 2016 | CNY | 17.0643 | 17.8929 | 17.0357 | 17.1143 | 17.1143 | +0.071 (+0.42%) | 6,831,753 |
| 25 Mar 2016 | CNY | 16.8571 | 17.0571 | 16.5857 | 17.0429 | 17.0429 | +0.329 (+1.97%) | 2,332,853 |
| 24 Mar 2016 | CNY | 16.7429 | 16.9786 | 16.6857 | 16.7143 | 16.7143 | -0.279 (-1.64%) | 2,810,000 |
| 23 Mar 2016 | CNY | 16.6429 | 17.2643 | 16.6429 | 16.9929 | 16.9929 | -0.007 (-0.04%) | 3,711,513 |
| 22 Mar 2016 | CNY | 17.1143 | 17.1143 | 16.6429 | 17 | 17 | +0.043 (+0.25%) | 5,001,481 |
| 21 Mar 2016 | CNY | 16.4286 | 17.2857 | 16.4286 | 16.9571 | 16.9571 | +0.814 (+5.04%) | 10,052,725 |
| 18 Mar 2016 | CNY | 15.2143 | 16.3071 | 15.1429 | 16.1429 | 16.1429 | +1.079 (+7.16%) | 9,513,721 |
| 17 Mar 2016 | CNY | 14.6 | 15.15 | 14.3357 | 15.0643 | 15.0643 | +0.6 (+4.15%) | 6,754,606 |
