| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 May 2016 | CNY | 18.35 | 19.09 | 18.1 | 18.12 | 18.12 | -0.28 (-1.52%) | 8,793,433 |
| 5 May 2016 | CNY | 18.45 | 18.54 | 18.05 | 18.4 | 18.4 | -0.1 (-0.54%) | 4,859,250 |
| 4 May 2016 | CNY | 17.83 | 18.58 | 17.71 | 18.5 | 18.5 | +0.47 (+2.61%) | 10,757,399 |
| 3 May 2016 | CNY | 17.85 | 18.16 | 17.45 | 18.03 | 18.03 | +0.37 (+2.10%) | 6,174,451 |
| 29 Apr 2016 | CNY | 17.49 | 17.83 | 17.26 | 17.66 | 17.66 | +0.16 (+0.91%) | 4,120,850 |
| 28 Apr 2016 | CNY | 17.44 | 17.57 | 17.15 | 17.5 | 17.5 | +0.05 (+0.29%) | 3,924,646 |
| 27 Apr 2016 | CNY | 17.22 | 17.47 | 17.09 | 17.45 | 17.45 | +0.27 (+1.57%) | 3,390,659 |
| 26 Apr 2016 | CNY | 17.1 | 17.22 | 16.91 | 17.18 | 17.18 | -0.03 (-0.17%) | 1,751,603 |
| 25 Apr 2016 | CNY | 16.98 | 17.24 | 16.42 | 17.21 | 17.21 | +0.23 (+1.35%) | 3,753,138 |
| 22 Apr 2016 | CNY | 16.92 | 17.05 | 16.7 | 16.98 | 16.98 | +0.06 (+0.35%) | 1,994,459 |
| 21 Apr 2016 | CNY | 17.01 | 17.39 | 16.85 | 16.92 | 16.92 | -0.42 (-2.42%) | 3,899,376 |
| 20 Apr 2016 | CNY | 17.66 | 17.85 | 16.45 | 17.34 | 17.34 | -0.45 (-2.53%) | 7,255,171 |
| 19 Apr 2016 | CNY | 17.59 | 17.89 | 17.29 | 17.79 | 17.79 | +0.31 (+1.77%) | 4,564,949 |
| 18 Apr 2016 | CNY | 18 | 18 | 17.29 | 17.48 | 17.48 | -0.48 (-2.67%) | 5,343,448 |
| 15 Apr 2016 | CNY | 18.43 | 18.43 | 17.88 | 17.96 | 17.96 | -0.47 (-2.55%) | 4,986,188 |
| 14 Apr 2016 | CNY | 18.32 | 18.48 | 18.15 | 18.43 | 18.43 | +0.14 (+0.77%) | 3,472,007 |
| 13 Apr 2016 | CNY | 18.3 | 18.58 | 18.13 | 18.29 | 18.29 | -0.05 (-0.27%) | 6,905,105 |
| 12 Apr 2016 | CNY | 18.05 | 18.39 | 17.81 | 18.34 | 18.34 | +0.2 (+1.10%) | 8,634,486 |
| 11 Apr 2016 | CNY | 17.23 | 18.3 | 17.23 | 18.14 | 18.14 | +0.97 (+5.65%) | 13,524,321 |
| 8 Apr 2016 | CNY | 16.87 | 17.32 | 16.8 | 17.17 | 17.17 | +0.23 (+1.36%) | 6,624,748 |
| 7 Apr 2016 | CNY | 17.36 | 17.57 | 16.94 | 16.94 | 16.94 | -0.31 (-1.80%) | 10,141,119 |
| 6 Apr 2016 | CNY | 17.05 | 17.7 | 16.9 | 17.25 | 17.25 | +0.16 (+0.94%) | 11,891,050 |
| 5 Apr 2016 | CNY | 16.84 | 17.2 | 16.8 | 17.09 | 17.09 | +0.1 (+0.59%) | 9,791,966 |
| 1 Apr 2016 | CNY | 16.7 | 17 | 16.51 | 16.99 | 16.99 | +0.29 (+1.74%) | 7,574,111 |
| 31 Mar 2016 | CNY | 16.65 | 16.91 | 16.53 | 16.7 | 16.7 | +0.03 (+0.18%) | 6,460,902 |
| 30 Mar 2016 | CNY | 16.2 | 16.74 | 16.2 | 16.67 | 16.67 | +0.55 (+3.41%) | 8,364,281 |
| 29 Mar 2016 | CNY | 16.7 | 16.88 | 15.97 | 16.12 | 16.12 | -0.6 (-3.59%) | 9,023,169 |
| 28 Mar 2016 | CNY | 16.67 | 16.95 | 16.55 | 16.72 | 16.72 | +0.18 (+1.09%) | 7,132,132 |
| 25 Mar 2016 | CNY | 16.1 | 16.57 | 16.1 | 16.54 | 16.54 | +0.23 (+1.41%) | 4,347,904 |
| 24 Mar 2016 | CNY | 16.88 | 16.88 | 16.28 | 16.31 | 16.31 | -0.58 (-3.43%) | 8,590,971 |
