| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 May 2016 | CNY | 41.56 | 42.98 | 39.02 | 40.18 | 40.18 | -1.48 (-3.55%) | 3,420,023 |
| 6 May 2016 | CNY | 42.88 | 44.99 | 40.8 | 41.66 | 41.66 | -1.36 (-3.16%) | 4,951,261 |
| 5 May 2016 | CNY | 43.5 | 43.92 | 42.5 | 43.02 | 43.02 | -0.9 (-2.05%) | 3,267,809 |
| 4 May 2016 | CNY | 41.51 | 44.88 | 41.5 | 43.92 | 43.92 | +1.9 (+4.52%) | 4,318,230 |
| 3 May 2016 | CNY | 41.45 | 43.28 | 39.91 | 42.02 | 42.02 | +0.86 (+2.09%) | 5,459,982 |
| 29 Apr 2016 | CNY | 41.01 | 42 | 40.53 | 41.16 | 41.16 | -0.45 (-1.08%) | 3,003,482 |
| 28 Apr 2016 | CNY | 40.7 | 41.99 | 39.72 | 41.61 | 41.61 | +0.5 (+1.22%) | 5,249,073 |
| 27 Apr 2016 | CNY | 38.35 | 41.35 | 38.35 | 41.11 | 41.11 | +2.33 (+6.01%) | 6,221,919 |
| 26 Apr 2016 | CNY | 38.5 | 39.9 | 38.19 | 38.78 | 38.78 | -0.38 (-0.97%) | 2,434,846 |
| 25 Apr 2016 | CNY | 38 | 40.47 | 36.95 | 39.16 | 39.16 | +0.37 (+0.95%) | 4,845,385 |
| 22 Apr 2016 | CNY | 36.45 | 39.1 | 36 | 38.79 | 38.79 | +2.08 (+5.67%) | 7,710,288 |
| 21 Apr 2016 | CNY | 34.08 | 37.92 | 33.63 | 36.71 | 36.71 | +2.24 (+6.50%) | 7,299,014 |
| 20 Apr 2016 | CNY | 36.25 | 36.52 | 32.8 | 34.47 | 34.47 | -1.42 (-3.96%) | 5,756,873 |
| 19 Apr 2016 | CNY | 36 | 36.28 | 35.58 | 35.89 | 35.89 | -0.21 (-0.58%) | 2,399,295 |
| 18 Apr 2016 | CNY | 36.5 | 37.17 | 34.8 | 36.1 | 36.1 | -0.42 (-1.15%) | 3,655,102 |
| 15 Apr 2016 | CNY | 36.13 | 37.48 | 35.51 | 36.52 | 36.52 | +0.39 (+1.08%) | 3,850,466 |
| 14 Apr 2016 | CNY | 36.38 | 36.6 | 35.3 | 36.13 | 36.13 | +0.16 (+0.44%) | 3,013,212 |
| 13 Apr 2016 | CNY | 36.05 | 37 | 35.63 | 35.97 | 35.97 | +0.19 (+0.53%) | 3,997,001 |
| 12 Apr 2016 | CNY | 36.3 | 37.5 | 35.2 | 35.78 | 35.78 | -0.96 (-2.61%) | 3,738,793 |
| 11 Apr 2016 | CNY | 35.7 | 38.1 | 35.7 | 36.74 | 36.74 | +1.7 (+4.85%) | 5,349,789 |
| 8 Apr 2016 | CNY | 35.1 | 35.83 | 34.26 | 35.04 | 35.04 | -0.92 (-2.56%) | 3,361,511 |
| 7 Apr 2016 | CNY | 36.39 | 37.7 | 34.6 | 35.96 | 35.96 | -0.32 (-0.88%) | 7,278,953 |
| 6 Apr 2016 | CNY | 36.32 | 38.89 | 35.48 | 36.28 | 36.28 | -0.49 (-1.33%) | 5,453,131 |
| 5 Apr 2016 | CNY | 35.31 | 37.55 | 34.8 | 36.77 | 36.77 | +2.19 (+6.33%) | 6,864,717 |
| 1 Apr 2016 | CNY | 34.99 | 35.3 | 33.62 | 34.58 | 34.58 | -1.08 (-3.03%) | 6,161,370 |
| 31 Mar 2016 | CNY | 33.85 | 36 | 33.8 | 35.66 | 35.66 | +2.73 (+8.29%) | 10,850,256 |
| 30 Mar 2016 | CNY | 30.38 | 32.93 | 30.38 | 32.93 | 32.93 | +2.99 (+9.99%) | 7,728,100 |
| 29 Mar 2016 | CNY | 30 | 30.35 | 28.88 | 29.94 | 29.94 | +0.29 (+0.98%) | 3,623,484 |
| 28 Mar 2016 | CNY | 29.98 | 31.17 | 29.6 | 29.65 | 29.65 | -0.1 (-0.34%) | 3,937,915 |
| 25 Mar 2016 | CNY | 29.83 | 30.87 | 29.2 | 29.75 | 29.75 | -0.54 (-1.78%) | 2,997,165 |
