| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Apr 2016 | CNY | 23.11 | 23.5 | 23 | 23.05 | 23.05 | +0.39 (+1.72%) | 19,179,620 |
| 28 Apr 2016 | CNY | 22.6 | 22.9 | 22.23 | 22.66 | 22.66 | -0.35 (-1.52%) | 13,243,168 |
| 27 Apr 2016 | CNY | 22.74 | 23.18 | 22.5 | 23.01 | 23.01 | +0.54 (+2.40%) | 15,329,157 |
| 26 Apr 2016 | CNY | 22.57 | 22.72 | 22.28 | 22.47 | 22.47 | +0.11 (+0.49%) | 7,347,483 |
| 25 Apr 2016 | CNY | 22.21 | 22.67 | 22.07 | 22.36 | 22.36 | -0.36 (-1.58%) | 9,365,811 |
| 22 Apr 2016 | CNY | 22.98 | 23.4 | 22.21 | 22.72 | 22.72 | -0.98 (-4.14%) | 16,997,262 |
| 21 Apr 2016 | CNY | 22.63 | 24.2 | 22.39 | 23.7 | 23.7 | +0.73 (+3.18%) | 25,024,265 |
| 20 Apr 2016 | CNY | 24.4 | 24.65 | 22.02 | 22.97 | 22.97 | -0.87 (-3.65%) | 25,588,356 |
| 19 Apr 2016 | CNY | 23.32 | 23.88 | 23.08 | 23.84 | 23.84 | +0.31 (+1.32%) | 15,269,100 |
| 18 Apr 2016 | CNY | 24.31 | 24.46 | 23.45 | 23.53 | 23.53 | -0.75 (-3.09%) | 20,105,270 |
| 15 Apr 2016 | CNY | 23.95 | 24.45 | 23.73 | 24.28 | 24.28 | -0.15 (-0.61%) | 20,737,914 |
| 14 Apr 2016 | CNY | 24.51 | 24.84 | 24.02 | 24.43 | 24.43 | -0.83 (-3.29%) | 28,388,229 |
| 13 Apr 2016 | CNY | 24.75 | 25.69 | 24.54 | 25.26 | 25.26 | +0.15 (+0.60%) | 37,837,850 |
| 12 Apr 2016 | CNY | 24 | 26.01 | 24 | 25.11 | 25.11 | +1.13 (+4.71%) | 49,135,085 |
| 11 Apr 2016 | CNY | 23.7 | 24.91 | 23.3 | 23.98 | 23.98 | +0.11 (+0.46%) | 39,363,006 |
| 8 Apr 2016 | CNY | 23.08 | 24.5 | 22.9 | 23.87 | 23.87 | +1 (+4.37%) | 36,549,680 |
| 7 Apr 2016 | CNY | 22.8 | 23.23 | 22.61 | 22.87 | 22.87 | -0.24 (-1.04%) | 14,396,453 |
| 6 Apr 2016 | CNY | 23.36 | 23.74 | 22.9 | 23.11 | 23.11 | -0.14 (-0.60%) | 17,396,632 |
| 5 Apr 2016 | CNY | 23 | 23.28 | 22.41 | 23.25 | 23.25 | -0.02 (-0.09%) | 17,855,120 |
| 1 Apr 2016 | CNY | 23.39 | 23.88 | 23.18 | 23.27 | 23.27 | -0.28 (-1.19%) | 16,612,905 |
| 31 Mar 2016 | CNY | 22.76 | 23.62 | 22.7 | 23.55 | 23.55 | +0.52 (+2.26%) | 21,869,624 |
| 30 Mar 2016 | CNY | 23.18 | 23.28 | 22.58 | 23.03 | 23.03 | +0.57 (+2.54%) | 17,620,830 |
| 29 Mar 2016 | CNY | 23 | 23.13 | 22.31 | 22.46 | 22.46 | -0.68 (-2.94%) | 15,012,446 |
| 28 Mar 2016 | CNY | 22.39 | 23.18 | 22.26 | 23.14 | 23.14 | +0.62 (+2.75%) | 19,979,019 |
| 25 Mar 2016 | CNY | 23.13 | 23.36 | 22 | 22.52 | 22.52 | -0.62 (-2.68%) | 24,455,057 |
| 24 Mar 2016 | CNY | 23.3 | 23.85 | 23.06 | 23.14 | 23.14 | -1.19 (-4.89%) | 25,912,702 |
| 23 Mar 2016 | CNY | 24.46 | 25.3 | 23.9 | 24.33 | 24.33 | -0.73 (-2.91%) | 34,142,464 |
| 22 Mar 2016 | CNY | 23 | 25.1 | 22.8 | 25.06 | 25.06 | +1.66 (+7.09%) | 45,631,956 |
| 21 Mar 2016 | CNY | 22.8 | 23.95 | 22.51 | 23.4 | 23.4 | +0.08 (+0.34%) | 30,604,919 |
| 18 Mar 2016 | CNY | 23.25 | 23.8 | 23 | 23.32 | 23.32 | +0.33 (+1.44%) | 28,462,695 |
