| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 May 2016 | CNY | 17.6786 | 18.1571 | 17.5143 | 17.9643 | 17.9643 | +0.179 (+1.00%) | 10,189,509 |
| 4 May 2016 | CNY | 17.7857 | 17.9714 | 17.5 | 17.7857 | 17.7857 | -0.107 (-0.60%) | 6,978,780 |
| 3 May 2016 | CNY | 17.5429 | 18.0357 | 17.5 | 17.8929 | 17.8929 | +0.307 (+1.75%) | 8,805,134 |
| 29 Apr 2016 | CNY | 16.9143 | 17.6286 | 16.9143 | 17.5857 | 17.5857 | +0.486 (+2.84%) | 6,808,193 |
| 28 Apr 2016 | CNY | 17.3071 | 17.4286 | 16.6071 | 17.1 | 17.1 | -0.257 (-1.48%) | 4,556,610 |
| 27 Apr 2016 | CNY | 17.2929 | 17.7071 | 17.1357 | 17.3571 | 17.3571 | +0.057 (+0.33%) | 8,368,446 |
| 26 Apr 2016 | CNY | 16.5 | 17.3571 | 16.4429 | 17.3 | 17.3 | +0.336 (+1.98%) | 7,220,158 |
| 25 Apr 2016 | CNY | 16.25 | 17 | 16.0071 | 16.9643 | 16.9643 | +0.693 (+4.26%) | 4,621,262 |
| 22 Apr 2016 | CNY | 15.9286 | 16.2857 | 15.8571 | 16.2714 | 16.2714 | +0.25 (+1.56%) | 2,212,975 |
| 21 Apr 2016 | CNY | 16.2429 | 16.35 | 15.9571 | 16.0214 | 16.0214 | -0.229 (-1.41%) | 2,771,371 |
| 20 Apr 2016 | CNY | 17.3357 | 17.3357 | 15.7357 | 16.25 | 16.25 | -1.021 (-5.91%) | 5,454,660 |
| 19 Apr 2016 | CNY | 17.25 | 17.3857 | 17.15 | 17.2714 | 17.2714 | +0.079 (+0.46%) | 2,682,576 |
| 18 Apr 2016 | CNY | 17.4214 | 17.4643 | 17.1214 | 17.1929 | 17.1929 | -0.443 (-2.51%) | 4,003,301 |
| 15 Apr 2016 | CNY | 17.8214 | 17.8214 | 17.5714 | 17.6357 | 17.6357 | -0.193 (-1.08%) | 5,034,351 |
| 14 Apr 2016 | CNY | 17.5143 | 17.8429 | 17.2929 | 17.8286 | 17.8286 | +0.4 (+2.30%) | 7,405,071 |
| 13 Apr 2016 | CNY | 17.2786 | 17.6286 | 17.25 | 17.4286 | 17.4286 | +0.193 (+1.12%) | 6,453,955 |
| 12 Apr 2016 | CNY | 17.1643 | 17.35 | 16.8286 | 17.2357 | 17.2357 | -0.029 (-0.17%) | 3,361,611 |
| 11 Apr 2016 | CNY | 16.9286 | 17.4571 | 16.4286 | 17.2643 | 17.2643 | +0.493 (+2.94%) | 4,917,935 |
| 8 Apr 2016 | CNY | 16.8286 | 16.9214 | 16.5143 | 16.7714 | 16.7714 | -0.229 (-1.34%) | 4,029,225 |
| 7 Apr 2016 | CNY | 17.2357 | 17.6786 | 16.95 | 17 | 17 | -0.229 (-1.33%) | 6,240,985 |
| 6 Apr 2016 | CNY | 17.2143 | 17.3 | 17.0071 | 17.2286 | 17.2286 | -0.086 (-0.49%) | 4,857,346 |
| 5 Apr 2016 | CNY | 17.0571 | 17.3857 | 16.8929 | 17.3143 | 17.3143 | +0.279 (+1.64%) | 6,458,229 |
| 1 Apr 2016 | CNY | 16.5929 | 17.0571 | 16.5429 | 17.0357 | 17.0357 | +0.364 (+2.19%) | 5,679,571 |
| 31 Mar 2016 | CNY | 16.7143 | 16.85 | 16.6 | 16.6714 | 16.6714 | +0.05 (+0.30%) | 3,930,122 |
| 30 Mar 2016 | CNY | 16.4 | 16.6357 | 16.1929 | 16.6214 | 16.6214 | +0.536 (+3.33%) | 3,252,065 |
| 29 Mar 2016 | CNY | 16.4929 | 16.5714 | 16.0071 | 16.0857 | 16.0857 | -0.414 (-2.51%) | 2,930,782 |
| 28 Mar 2016 | CNY | 16.7143 | 16.8571 | 16.4714 | 16.5 | 16.5 | -0.129 (-0.77%) | 2,919,645 |
| 25 Mar 2016 | CNY | 16.5357 | 16.7214 | 16.3929 | 16.6286 | 16.6286 | +0.071 (+0.43%) | 3,061,235 |
| 24 Mar 2016 | CNY | 16.65 | 16.9643 | 16.4357 | 16.5571 | 16.5571 | -0.336 (-1.99%) | 4,836,815 |
| 23 Mar 2016 | CNY | 16.4714 | 17.15 | 16.4714 | 16.8929 | 16.8929 | +0.336 (+2.03%) | 5,495,504 |
