| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Apr 2016 | CNY | 16.3 | 16.3 | 15.8 | 16.08 | 16.08 | -0.25 (-1.53%) | 1,940,681 |
| 22 Apr 2016 | CNY | 15.77 | 16.55 | 15.57 | 16.33 | 16.33 | +0.44 (+2.77%) | 2,473,282 |
| 21 Apr 2016 | CNY | 16.32 | 16.39 | 15.8 | 15.89 | 15.89 | -0.29 (-1.79%) | 3,147,806 |
| 20 Apr 2016 | CNY | 17.6 | 17.6 | 15.74 | 16.18 | 16.18 | -1.31 (-7.49%) | 5,986,911 |
| 19 Apr 2016 | CNY | 17.79 | 17.79 | 17.44 | 17.49 | 17.49 | -0.09 (-0.51%) | 2,670,485 |
| 18 Apr 2016 | CNY | 17.57 | 17.8 | 17.43 | 17.58 | 17.58 | -0.18 (-1.01%) | 2,845,116 |
| 15 Apr 2016 | CNY | 18.05 | 18.09 | 17.7 | 17.76 | 17.76 | -0.58 (-3.16%) | 4,942,432 |
| 14 Apr 2016 | CNY | 18.35 | 18.58 | 18.1 | 18.34 | 18.34 | +3.215 (+21.26%) | 3,891,807 |
| 14 Apr 2016 |
|
|||||||
| 13 Apr 2016 | CNY | 17.4167 | 18.1667 | 17.2333 | 18.15 | 18.15 | +0.842 (+4.86%) | 7,246,324 |
| 12 Apr 2016 | CNY | 17.4167 | 17.55 | 16.9167 | 17.3083 | 17.3083 | -0.008 (-0.05%) | 3,456,024 |
| 11 Apr 2016 | CNY | 16.9667 | 17.5667 | 16.9667 | 17.3167 | 17.3167 | +0.417 (+2.47%) | 2,821,437 |
| 8 Apr 2016 | CNY | 17.25 | 17.25 | 16.675 | 16.9 | 16.9 | -0.408 (-2.36%) | 3,118,609 |
| 7 Apr 2016 | CNY | 17.6667 | 17.8 | 17.225 | 17.3083 | 17.3083 | +0.025 (+0.14%) | 5,882,134 |
| 6 Apr 2016 | CNY | 17.1333 | 17.425 | 16.9583 | 17.2833 | 17.2833 | +0.05 (+0.29%) | 2,870,022 |
| 5 Apr 2016 | CNY | 17.1333 | 17.4 | 16.9 | 17.2333 | 17.2333 | +0.242 (+1.42%) | 3,370,047 |
| 1 Apr 2016 | CNY | 17.25 | 17.4167 | 16.75 | 16.9917 | 16.9917 | -0.408 (-2.35%) | 4,138,537 |
| 31 Mar 2016 | CNY | 17.075 | 17.8917 | 16.7583 | 17.4 | 17.4 | +0.45 (+2.65%) | 7,359,300 |
| 30 Mar 2016 | CNY | 15.8667 | 16.9833 | 15.8667 | 16.95 | 16.95 | +1.183 (+7.51%) | 4,876,552 |
| 29 Mar 2016 | CNY | 16.1167 | 16.2417 | 15.5667 | 15.7667 | 15.7667 | -0.267 (-1.66%) | 2,163,620 |
| 28 Mar 2016 | CNY | 16.5417 | 16.825 | 15.9167 | 16.0333 | 16.0333 | -0.5 (-3.02%) | 2,658,626 |
| 25 Mar 2016 | CNY | 16.5917 | 16.9667 | 16.3083 | 16.5333 | 16.5333 | -0.225 (-1.34%) | 3,194,102 |
| 24 Mar 2016 | CNY | 16.2917 | 17.475 | 15.9167 | 16.7583 | 16.7583 | +0.342 (+2.08%) | 6,292,622 |
| 23 Mar 2016 | CNY | 15.7917 | 16.6667 | 15.7917 | 16.4167 | 16.4167 | +0.35 (+2.18%) | 4,066,422 |
| 22 Mar 2016 | CNY | 16.2583 | 16.45 | 16.0417 | 16.0667 | 16.0667 | -0.475 (-2.87%) | 3,491,564 |
| 21 Mar 2016 | CNY | 15.8833 | 16.6667 | 15.7417 | 16.5417 | 16.5417 | +0.842 (+5.36%) | 5,127,256 |
| 18 Mar 2016 | CNY | 14.775 | 15.8333 | 14.775 | 15.7 | 15.7 | +0.692 (+4.61%) | 4,615,911 |
| 17 Mar 2016 | CNY | 14.6333 | 15.1 | 14.4417 | 15.0083 | 15.0083 | +0.433 (+2.97%) | 2,960,769 |
| 16 Mar 2016 | CNY | 15 | 15.1083 | 14.5083 | 14.575 | 14.575 | -0.308 (-2.07%) | 1,432,796 |
| 15 Mar 2016 | CNY | 15.0833 | 15.2333 | 14.7917 | 14.8833 | 14.8833 | -0.367 (-2.40%) | 1,745,751 |
| 14 Mar 2016 | CNY | 14.9083 | 15.3333 | 14.7583 | 15.25 | 15.25 | +0.617 (+4.21%) | 2,729,925 |
