| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Apr 2016 | CNY | 24.48 | 25 | 23.88 | 24.79 | 17.7071 | +0.65 (+2.69%) | 7,755,959 |
| 1 Apr 2016 | CNY | 24.59 | 24.7 | 23.6 | 24.14 | 17.2429 | -0.5 (-2.03%) | 8,084,746 |
| 31 Mar 2016 | CNY | 24.78 | 25.28 | 24.45 | 24.64 | 17.6 | +0.05 (+0.20%) | 9,322,691 |
| 30 Mar 2016 | CNY | 23.3 | 24.79 | 23.23 | 24.59 | 17.5643 | +1.72 (+7.52%) | 8,963,941 |
| 29 Mar 2016 | CNY | 24.29 | 24.3 | 22.67 | 22.87 | 16.3357 | -1.25 (-5.18%) | 8,287,725 |
| 28 Mar 2016 | CNY | 25 | 25.33 | 24.06 | 24.12 | 17.2286 | -0.18 (-0.74%) | 12,509,483 |
| 25 Mar 2016 | CNY | 22.7 | 24.36 | 22.4 | 24.3 | 17.3571 | +1.43 (+6.25%) | 12,205,932 |
| 24 Mar 2016 | CNY | 23.2 | 24.2 | 22.8 | 22.87 | 16.3357 | -0.08 (-0.35%) | 13,155,084 |
| 23 Mar 2016 | CNY | 22.82 | 23.2 | 22.6 | 22.95 | 16.3929 | +0.25 (+1.10%) | 7,311,298 |
| 22 Mar 2016 | CNY | 22.52 | 23.61 | 22.28 | 22.7 | 16.2143 | -0.01 (-0.04%) | 7,773,197 |
| 21 Mar 2016 | CNY | 22.7 | 23.09 | 22.11 | 22.71 | 16.2214 | +0.29 (+1.29%) | 8,277,512 |
| 18 Mar 2016 | CNY | 21.3 | 23.11 | 21.1 | 22.42 | 16.0143 | +1.41 (+6.71%) | 11,005,108 |
| 17 Mar 2016 | CNY | 19.6 | 21.07 | 19.6 | 21.01 | 15.0071 | +1.39 (+7.08%) | 8,847,412 |
| 16 Mar 2016 | CNY | 20.26 | 20.26 | 19.41 | 19.62 | 14.0143 | -0.02 (-0.10%) | 4,301,206 |
| 15 Mar 2016 | CNY | 20 | 20.13 | 19.58 | 19.64 | 14.0286 | -0.36 (-1.80%) | 4,075,179 |
| 14 Mar 2016 | CNY | 19.59 | 20.36 | 19.55 | 20 | 14.2857 | +0.71 (+3.68%) | 5,550,501 |
| 11 Mar 2016 | CNY | 19.5 | 19.5 | 18.8 | 19.29 | 13.7786 | -0.28 (-1.43%) | 4,175,917 |
| 10 Mar 2016 | CNY | 19.5 | 20.08 | 19.3 | 19.57 | 13.9786 | +0.02 (+0.10%) | 5,348,323 |
| 9 Mar 2016 | CNY | 19.07 | 20.39 | 18.78 | 19.55 | 13.9643 | +0.48 (+2.52%) | 6,853,401 |
| 8 Mar 2016 | CNY | 18.96 | 19.1 | 18 | 19.07 | 13.6214 | +0.12 (+0.63%) | 5,357,009 |
| 7 Mar 2016 | CNY | 18.76 | 19.28 | 18.56 | 18.95 | 13.5357 | +0.39 (+2.10%) | 3,945,018 |
| 4 Mar 2016 | CNY | 19.76 | 19.78 | 18.13 | 18.56 | 13.2571 | -1.13 (-5.74%) | 5,589,488 |
| 3 Mar 2016 | CNY | 19.8 | 20.22 | 19.54 | 19.69 | 14.0643 | +0.21 (+1.08%) | 5,957,683 |
| 2 Mar 2016 | CNY | 18.5 | 19.79 | 18.48 | 19.48 | 13.9143 | +0.82 (+4.39%) | 7,456,372 |
| 1 Mar 2016 | CNY | 18.64 | 18.9 | 17.33 | 18.66 | 13.3286 | +0.11 (+0.59%) | 6,859,410 |
| 29 Feb 2016 | CNY | 20.6 | 20.6 | 18.55 | 18.55 | 13.25 | -2.06 (-10.00%) | 7,070,829 |
| 26 Feb 2016 | CNY | 20.88 | 21.48 | 19.9 | 20.61 | 14.7214 | -0.27 (-1.29%) | 4,066,562 |
| 25 Feb 2016 | CNY | 22.57 | 22.92 | 20.6 | 20.88 | 14.9143 | -1.9 (-8.34%) | 6,865,291 |
| 24 Feb 2016 | CNY | 22.78 | 23.1 | 21.9 | 22.78 | 16.2714 | -0.14 (-0.61%) | 4,925,771 |
| 23 Feb 2016 | CNY | 23.48 | 23.53 | 22.68 | 22.92 | 16.3714 | -0.43 (-1.84%) | 4,093,201 |
