| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 May 2016 | CNY | 14.15 | 14.26 | 14.02 | 14.19 | 14.19 | -0.1 (-0.70%) | 5,980,818 |
| 4 May 2016 | CNY | 13.7 | 14.55 | 13.63 | 14.29 | 14.29 | +0.51 (+3.70%) | 12,081,721 |
| 3 May 2016 | CNY | 13.4 | 13.8 | 13.37 | 13.78 | 13.78 | +0.38 (+2.84%) | 4,755,494 |
| 29 Apr 2016 | CNY | 13.38 | 13.48 | 13.28 | 13.4 | 13.4 | -0.02 (-0.15%) | 2,538,878 |
| 28 Apr 2016 | CNY | 13.66 | 13.66 | 13.22 | 13.42 | 13.42 | -0.24 (-1.76%) | 4,724,224 |
| 27 Apr 2016 | CNY | 13.76 | 13.81 | 13.59 | 13.66 | 13.66 | -0.21 (-1.51%) | 4,766,466 |
| 26 Apr 2016 | CNY | 13.5 | 13.89 | 13.5 | 13.87 | 13.87 | +0.29 (+2.14%) | 4,185,659 |
| 25 Apr 2016 | CNY | 13.7 | 13.7 | 13.35 | 13.58 | 13.58 | -0.11 (-0.80%) | 3,348,545 |
| 22 Apr 2016 | CNY | 13.37 | 13.71 | 13.3 | 13.69 | 13.69 | +0.31 (+2.32%) | 3,976,703 |
| 21 Apr 2016 | CNY | 13.45 | 13.75 | 13.3 | 13.38 | 13.38 | -0.26 (-1.91%) | 5,461,791 |
| 20 Apr 2016 | CNY | 14.68 | 14.74 | 13.38 | 13.64 | 13.64 | -1.01 (-6.89%) | 9,975,991 |
| 19 Apr 2016 | CNY | 14.6 | 14.73 | 14.4 | 14.65 | 14.65 | +0.15 (+1.03%) | 4,987,465 |
| 18 Apr 2016 | CNY | 14.7 | 14.8 | 14.45 | 14.5 | 14.5 | -0.5 (-3.33%) | 7,188,295 |
| 15 Apr 2016 | CNY | 15.15 | 15.28 | 14.9 | 15 | 15 | -0.35 (-2.28%) | 10,145,183 |
| 14 Apr 2016 | CNY | 14.82 | 15.38 | 14.72 | 15.35 | 15.35 | +0.62 (+4.21%) | 16,743,249 |
| 13 Apr 2016 | CNY | 14.72 | 14.98 | 14.63 | 14.73 | 14.73 | +0.02 (+0.14%) | 14,536,370 |
| 12 Apr 2016 | CNY | 15 | 15.18 | 14.38 | 14.71 | 14.71 | -0.42 (-2.78%) | 20,921,834 |
| 11 Apr 2016 | CNY | 13.79 | 15.13 | 13.7 | 15.13 | 15.13 | +1.38 (+10.04%) | 23,174,722 |
| 8 Apr 2016 | CNY | 13.58 | 13.85 | 13.34 | 13.75 | 13.75 | +0.12 (+0.88%) | 6,576,642 |
| 7 Apr 2016 | CNY | 13.91 | 14.01 | 13.61 | 13.63 | 13.63 | -0.25 (-1.80%) | 5,669,733 |
| 6 Apr 2016 | CNY | 13.76 | 13.96 | 13.67 | 13.88 | 13.88 | +0.08 (+0.58%) | 6,546,338 |
| 5 Apr 2016 | CNY | 13.5 | 13.83 | 13.49 | 13.8 | 13.8 | +0.31 (+2.30%) | 6,976,940 |
| 1 Apr 2016 | CNY | 13.47 | 13.6 | 13.24 | 13.49 | 13.49 | -0.09 (-0.66%) | 4,316,922 |
| 31 Mar 2016 | CNY | 13.6 | 13.81 | 13.52 | 13.58 | 13.58 | +0.06 (+0.44%) | 6,108,113 |
| 30 Mar 2016 | CNY | 13.23 | 13.54 | 13.21 | 13.52 | 13.52 | +0.38 (+2.89%) | 5,256,399 |
| 29 Mar 2016 | CNY | 13.58 | 13.61 | 13.06 | 13.14 | 13.14 | -0.43 (-3.17%) | 4,323,095 |
| 28 Mar 2016 | CNY | 13.6 | 13.75 | 13.47 | 13.57 | 13.57 | +0.01 (+0.07%) | 5,489,297 |
| 25 Mar 2016 | CNY | 13.59 | 13.68 | 13.35 | 13.56 | 13.56 | -0.04 (-0.29%) | 4,463,790 |
| 24 Mar 2016 | CNY | 13.48 | 13.92 | 13.43 | 13.6 | 13.6 | -0.04 (-0.29%) | 10,398,209 |
| 23 Mar 2016 | CNY | 13.51 | 13.71 | 13.45 | 13.64 | 13.64 | +0.11 (+0.81%) | 6,357,438 |
