| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Apr 2016 | CNY | 15.7389 | 15.8889 | 15.5741 | 15.8148 | 15.8148 | -0.037 (-0.23%) | 3,652,327 |
| 22 Apr 2016 | CNY | 15.5204 | 15.8796 | 15.5111 | 15.8519 | 15.8519 | +0.185 (+1.18%) | 3,792,506 |
| 21 Apr 2016 | CNY | 15.7389 | 16.2037 | 15.5907 | 15.6667 | 15.6667 | -0.072 (-0.46%) | 4,701,947 |
| 20 Apr 2016 | CNY | 16.8148 | 16.9037 | 15.3482 | 15.7389 | 15.7389 | -1.107 (-6.57%) | 7,214,950 |
| 19 Apr 2016 | CNY | 16.7556 | 17.0333 | 16.4889 | 16.8463 | 16.8463 | +0.404 (+2.46%) | 5,930,571 |
| 18 Apr 2016 | CNY | 16.687 | 16.7741 | 16.1982 | 16.4426 | 16.4426 | -0.332 (-1.98%) | 5,222,523 |
| 15 Apr 2016 | CNY | 17.037 | 17.1444 | 16.6685 | 16.7741 | 16.7741 | -0.276 (-1.62%) | 4,423,501 |
| 14 Apr 2016 | CNY | 17.2222 | 17.4074 | 16.6667 | 17.05 | 17.05 | -0.107 (-0.63%) | 5,305,230 |
| 13 Apr 2016 | CNY | 17.037 | 17.313 | 16.9037 | 17.1574 | 17.1574 | +0.291 (+1.72%) | 7,727,902 |
| 12 Apr 2016 | CNY | 17.3704 | 17.8222 | 16.5944 | 16.8667 | 16.8667 | -0.531 (-3.05%) | 10,843,772 |
| 11 Apr 2016 | CNY | 16.8241 | 17.7389 | 16.6111 | 17.3982 | 17.3982 | +0.935 (+5.68%) | 10,249,858 |
| 8 Apr 2016 | CNY | 16.9815 | 16.9815 | 16.2685 | 16.463 | 16.463 | -0.655 (-3.83%) | 8,883,243 |
| 7 Apr 2016 | CNY | 17.4074 | 17.4444 | 17.0463 | 17.1185 | 17.1185 | -0.433 (-2.47%) | 10,616,178 |
| 6 Apr 2016 | CNY | 16.85 | 17.65 | 16.7315 | 17.5519 | 17.5519 | +0.824 (+4.93%) | 11,813,466 |
| 5 Apr 2016 | CNY | 16.7222 | 16.8093 | 16.4037 | 16.7278 | 16.7278 | +0.15 (+0.90%) | 10,371,175 |
| 1 Apr 2016 | CNY | 16.1315 | 16.6667 | 15.9444 | 16.5778 | 16.5778 | +0.196 (+1.20%) | 12,636,307 |
| 31 Mar 2016 | CNY | 16.2963 | 16.963 | 15.9241 | 16.3815 | 16.3815 | +0.011 (+0.07%) | 15,754,062 |
| 30 Mar 2016 | CNY | 15.3704 | 16.5185 | 14.8796 | 16.3704 | 16.3704 | +1.002 (+6.52%) | 19,936,216 |
| 29 Mar 2016 | CNY | 15.4815 | 15.7963 | 14.8148 | 15.3685 | 15.3685 | -0.03 (-0.19%) | 12,034,801 |
| 25 Mar 2016 | CNY | 14.0741 | 15.4593 | 14.0333 | 15.3982 | 15.3982 | +1.345 (+9.57%) | 17,236,530 |
| 24 Mar 2016 | CNY | 13.9352 | 14.1815 | 13.7278 | 14.0537 | 14.0537 | -0.013 (-0.09%) | 7,025,313 |
| 23 Mar 2016 | CNY | 13.9185 | 14.0982 | 13.5741 | 14.0667 | 14.0667 | +0.191 (+1.38%) | 4,492,114 |
| 22 Mar 2016 | CNY | 13.8889 | 14.2019 | 13.7963 | 13.8759 | 13.8759 | -0.237 (-1.68%) | 3,020,128 |
| 21 Mar 2016 | CNY | 14.0741 | 14.2204 | 13.7037 | 14.113 | 14.113 | +0.431 (+3.15%) | 4,974,712 |
| 18 Mar 2016 | CNY | 13.2222 | 13.9963 | 13.1482 | 13.6815 | 13.6815 | +0.465 (+3.52%) | 5,646,715 |
| 17 Mar 2016 | CNY | 12.5796 | 13.3333 | 12.5796 | 13.2167 | 13.2167 | +0.637 (+5.06%) | 4,507,563 |
| 16 Mar 2016 | CNY | 12.8296 | 12.8315 | 12.4556 | 12.5796 | 12.5796 | +0.018 (+0.15%) | 3,588,996 |
| 15 Mar 2016 | CNY | 12.7407 | 12.7889 | 12.5537 | 12.5611 | 12.5611 | -0.213 (-1.67%) | 4,249,254 |
| 14 Mar 2016 | CNY | 11.8907 | 12.8093 | 11.8519 | 12.7741 | 12.7741 | +1.13 (+9.70%) | 7,965,156 |
| 11 Mar 2016 | CNY | 11.6259 | 11.7556 | 11.3333 | 11.6444 | 11.6444 | +0.004 (+0.03%) | 2,199,549 |
