| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 May 2016 | CNY | 16.4715 | 17.1488 | 16.4027 | 17.1201 | 17.1201 | +0.654 (+3.97%) | 5,587,758 |
| 29 Apr 2016 | CNY | 16.2305 | 16.7126 | 16.2305 | 16.4658 | 16.4658 | -0.126 (-0.76%) | 3,525,927 |
| 28 Apr 2016 | CNY | 16.7241 | 16.7241 | 16.2994 | 16.5921 | 16.5921 | -0.052 (-0.31%) | 2,430,745 |
| 27 Apr 2016 | CNY | 16.6552 | 16.8848 | 16.5461 | 16.6437 | 16.6437 | -0.011 (-0.07%) | 2,749,294 |
| 26 Apr 2016 | CNY | 16.6781 | 16.7413 | 16.4027 | 16.6552 | 16.6552 | +0.063 (+0.38%) | 2,018,404 |
| 25 Apr 2016 | CNY | 16.6495 | 16.8102 | 16.4601 | 16.5921 | 16.5921 | -0.126 (-0.75%) | 1,652,335 |
| 22 Apr 2016 | CNY | 16.5289 | 16.8159 | 16.3625 | 16.7183 | 16.7183 | +0.092 (+0.55%) | 1,804,539 |
| 21 Apr 2016 | CNY | 16.374 | 16.8102 | 16.3166 | 16.6265 | 16.6265 | +0.253 (+1.54%) | 3,424,861 |
| 20 Apr 2016 | CNY | 17.1775 | 17.2521 | 16.1846 | 16.374 | 16.374 | -0.769 (-4.49%) | 4,977,514 |
| 19 Apr 2016 | CNY | 16.9995 | 17.1488 | 16.9881 | 17.143 | 17.143 | +0.149 (+0.88%) | 2,043,908 |
| 18 Apr 2016 | CNY | 17.2349 | 17.2865 | 16.9881 | 16.9938 | 16.9938 | -0.241 (-1.40%) | 2,457,015 |
| 15 Apr 2016 | CNY | 17.4357 | 17.4931 | 17.1488 | 17.2349 | 17.2349 | -0.7 (-3.90%) | 3,778,737 |
| 14 Apr 2016 | CNY | 17.562 | 17.958 | 17.4357 | 17.935 | 17.935 | +0.488 (+2.80%) | 5,966,209 |
| 13 Apr 2016 | CNY | 17.3209 | 17.6538 | 17.2291 | 17.4472 | 17.4472 | +0.12 (+0.70%) | 7,624,233 |
| 12 Apr 2016 | CNY | 17.4472 | 17.6194 | 17.2176 | 17.3267 | 17.3267 | -0.321 (-1.82%) | 4,761,536 |
| 11 Apr 2016 | CNY | 17.7916 | 18.0728 | 17.5964 | 17.6481 | 17.6481 | +0.046 (+0.26%) | 4,159,880 |
| 8 Apr 2016 | CNY | 17.5735 | 17.6825 | 17.3956 | 17.6022 | 17.6022 | -0.086 (-0.49%) | 1,639,058 |
| 7 Apr 2016 | CNY | 17.9867 | 17.9867 | 17.5792 | 17.6883 | 17.6883 | -0.086 (-0.48%) | 1,925,581 |
| 6 Apr 2016 | CNY | 18.0326 | 18.0326 | 17.6825 | 17.7743 | 17.7743 | -0.356 (-1.96%) | 4,504,091 |
| 5 Apr 2016 | CNY | 17.9637 | 18.2392 | 17.7916 | 18.1302 | 18.1302 | +0.167 (+0.93%) | 3,557,069 |
| 1 Apr 2016 | CNY | 17.5448 | 18.1187 | 17.5333 | 17.9637 | 17.9637 | +0.344 (+1.95%) | 4,910,403 |
| 31 Mar 2016 | CNY | 17.5333 | 17.7629 | 17.4874 | 17.6194 | 17.6194 | +0.017 (+0.10%) | 2,451,433 |
| 30 Mar 2016 | CNY | 17.1373 | 17.7169 | 17.1373 | 17.6022 | 17.6022 | +0.488 (+2.85%) | 4,659,290 |
| 29 Mar 2016 | CNY | 17.3956 | 17.3956 | 16.879 | 17.1143 | 17.1143 | -0.149 (-0.86%) | 2,208,868 |
| 28 Mar 2016 | CNY | 17.275 | 17.4931 | 17.1717 | 17.2635 | 17.2635 | +0.046 (+0.27%) | 2,933,072 |
| 25 Mar 2016 | CNY | 17.3496 | 17.5046 | 17.0455 | 17.2176 | 17.2176 | -0.132 (-0.76%) | 2,950,608 |
| 24 Mar 2016 | CNY | 17.6423 | 17.7055 | 17.3209 | 17.3496 | 17.3496 | -0.287 (-1.63%) | 3,263,497 |
| 23 Mar 2016 | CNY | 17.2176 | 17.7629 | 17.1373 | 17.6366 | 17.6366 | +0.356 (+2.06%) | 4,211,657 |
| 22 Mar 2016 | CNY | 17.4013 | 17.6194 | 17.1315 | 17.2808 | 17.2808 | -0.253 (-1.44%) | 4,862,029 |
| 21 Mar 2016 | CNY | 17.8145 | 17.8145 | 17.3209 | 17.5333 | 17.5333 | +0.069 (+0.39%) | 4,798,552 |
