| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 May 2016 | CNY | 27.26 | 27.36 | 26.08 | 26.11 | 26.11 | -1.11 (-4.08%) | 30,816,341 |
| 5 May 2016 | CNY | 27.27 | 27.35 | 27.03 | 27.22 | 27.22 | -0.06 (-0.22%) | 9,355,288 |
| 4 May 2016 | CNY | 27.32 | 27.33 | 27.07 | 27.28 | 27.28 | -0.03 (-0.11%) | 11,411,883 |
| 3 May 2016 | CNY | 27.1 | 27.65 | 26.75 | 27.31 | 27.31 | -0.3 (-1.09%) | 25,010,753 |
| 29 Apr 2016 | CNY | 27.58 | 27.77 | 27.38 | 27.61 | 27.61 | -0.11 (-0.40%) | 13,341,480 |
| 28 Apr 2016 | CNY | 27.74 | 27.85 | 27.58 | 27.72 | 27.72 | -0.01 (-0.04%) | 10,489,364 |
| 27 Apr 2016 | CNY | 27.87 | 27.92 | 27.55 | 27.73 | 27.73 | -0.06 (-0.22%) | 9,698,867 |
| 26 Apr 2016 | CNY | 27.79 | 28.17 | 27.6 | 27.79 | 27.79 | +0.02 (+0.07%) | 18,264,558 |
| 25 Apr 2016 | CNY | 27.41 | 28.05 | 27.16 | 27.77 | 27.77 | +0.12 (+0.43%) | 19,944,437 |
| 22 Apr 2016 | CNY | 27.25 | 27.8 | 27.17 | 27.65 | 27.65 | +0.09 (+0.33%) | 23,473,531 |
| 21 Apr 2016 | CNY | 27.15 | 27.92 | 26.88 | 27.56 | 27.56 | +0.15 (+0.55%) | 30,467,390 |
| 20 Apr 2016 | CNY | 26.6 | 27.44 | 26.25 | 27.41 | 27.41 | +0.77 (+2.89%) | 46,398,876 |
| 19 Apr 2016 | CNY | 26.6 | 26.79 | 26.4 | 26.64 | 26.64 | +0.17 (+0.64%) | 10,317,747 |
| 18 Apr 2016 | CNY | 26.25 | 26.86 | 26.03 | 26.47 | 26.47 | -0.01 (-0.04%) | 19,664,507 |
| 15 Apr 2016 | CNY | 26.36 | 26.53 | 26.25 | 26.48 | 26.48 | +0.19 (+0.72%) | 14,797,798 |
| 14 Apr 2016 | CNY | 26.4 | 26.5 | 26.2 | 26.29 | 26.29 | +0.04 (+0.15%) | 9,301,095 |
| 13 Apr 2016 | CNY | 26.19 | 26.8 | 26.14 | 26.25 | 26.25 | +0.25 (+0.96%) | 18,294,228 |
| 12 Apr 2016 | CNY | 26 | 26.07 | 25.97 | 26 | 26 | 0.0 (0.0%) | 12,658,225 |
| 11 Apr 2016 | CNY | 26.16 | 26.36 | 25.99 | 26 | 26 | +0.01 (+0.04%) | 19,035,986 |
| 8 Apr 2016 | CNY | 25.75 | 26.11 | 25.72 | 25.99 | 25.99 | +0.01 (+0.04%) | 22,748,933 |
| 7 Apr 2016 | CNY | 26.27 | 26.29 | 25.98 | 25.98 | 25.98 | -0.16 (-0.61%) | 10,586,645 |
| 6 Apr 2016 | CNY | 26.2 | 26.36 | 26.1 | 26.14 | 26.14 | -0.29 (-1.10%) | 8,009,569 |
| 5 Apr 2016 | CNY | 26.04 | 26.66 | 26.04 | 26.43 | 26.43 | +0.06 (+0.23%) | 9,426,250 |
| 1 Apr 2016 | CNY | 26.44 | 26.55 | 26 | 26.37 | 26.37 | +0.14 (+0.53%) | 13,376,405 |
| 31 Mar 2016 | CNY | 26.38 | 26.6 | 26.1 | 26.23 | 26.23 | -0.09 (-0.34%) | 10,294,536 |
| 30 Mar 2016 | CNY | 25.76 | 26.49 | 25.69 | 26.32 | 26.32 | +0.81 (+3.18%) | 14,697,424 |
| 29 Mar 2016 | CNY | 25.77 | 25.8 | 25.4 | 25.51 | 25.51 | -0.14 (-0.55%) | 12,406,028 |
| 28 Mar 2016 | CNY | 26.48 | 26.68 | 25.51 | 25.65 | 25.65 | -0.64 (-2.43%) | 15,561,306 |
| 25 Mar 2016 | CNY | 25.85 | 26.88 | 25.79 | 26.29 | 26.29 | +0.51 (+1.98%) | 14,514,545 |
| 24 Mar 2016 | CNY | 25.89 | 26.09 | 25.51 | 25.78 | 25.78 | -0.41 (-1.57%) | 13,931,478 |
