| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Apr 2016 | CNY | 22.4 | 23.38 | 22.25 | 23.34 | 23.34 | +0.34 (+1.48%) | 4,301,024 |
| 1 Apr 2016 | CNY | 22.88 | 23.99 | 22.87 | 23 | 23 | +0.65 (+2.91%) | 6,097,797 |
| 31 Mar 2016 | CNY | 22.59 | 22.92 | 22.23 | 22.35 | 22.35 | -0.22 (-0.97%) | 2,551,736 |
| 30 Mar 2016 | CNY | 22.2 | 22.7 | 22.01 | 22.57 | 22.57 | +0.66 (+3.01%) | 2,916,006 |
| 29 Mar 2016 | CNY | 22.02 | 22.09 | 21.32 | 21.91 | 21.91 | -0.12 (-0.54%) | 1,746,675 |
| 28 Mar 2016 | CNY | 22.3 | 22.52 | 21.81 | 22.03 | 22.03 | -0.18 (-0.81%) | 1,986,077 |
| 25 Mar 2016 | CNY | 22.1 | 22.47 | 21.8 | 22.21 | 22.21 | -0.1 (-0.45%) | 2,272,902 |
| 24 Mar 2016 | CNY | 21.8 | 23.4 | 21.56 | 22.31 | 22.31 | +0.38 (+1.73%) | 4,094,289 |
| 23 Mar 2016 | CNY | 21.59 | 22 | 21.48 | 21.93 | 21.93 | +0.42 (+1.95%) | 2,171,964 |
| 22 Mar 2016 | CNY | 21.7 | 21.79 | 21.37 | 21.51 | 21.51 | -0.34 (-1.56%) | 1,669,267 |
| 21 Mar 2016 | CNY | 21.39 | 21.88 | 21.3 | 21.85 | 21.85 | +0.68 (+3.21%) | 2,608,112 |
| 18 Mar 2016 | CNY | 20.46 | 21.5 | 20.46 | 21.17 | 21.17 | +0.73 (+3.57%) | 2,480,452 |
| 17 Mar 2016 | CNY | 19.9 | 20.63 | 19.7 | 20.44 | 20.44 | +0.64 (+3.23%) | 1,949,038 |
| 16 Mar 2016 | CNY | 20.45 | 20.55 | 19.78 | 19.8 | 19.8 | -0.38 (-1.88%) | 1,091,530 |
| 15 Mar 2016 | CNY | 20.22 | 20.45 | 20.08 | 20.18 | 20.18 | -0.13 (-0.64%) | 1,059,719 |
| 14 Mar 2016 | CNY | 19.97 | 20.59 | 19.91 | 20.31 | 20.31 | +0.61 (+3.10%) | 1,830,257 |
| 11 Mar 2016 | CNY | 19.01 | 19.97 | 19.01 | 19.7 | 19.7 | +0.15 (+0.77%) | 837,100 |
| 10 Mar 2016 | CNY | 19.8 | 20.21 | 19.5 | 19.55 | 19.55 | -0.23 (-1.16%) | 867,400 |
| 9 Mar 2016 | CNY | 19.92 | 20 | 19.35 | 19.78 | 19.78 | -0.27 (-1.35%) | 803,630 |
| 8 Mar 2016 | CNY | 19.93 | 20.37 | 19.22 | 20.05 | 20.05 | -0.07 (-0.35%) | 1,709,068 |
| 7 Mar 2016 | CNY | 19.95 | 20.72 | 19.95 | 20.12 | 20.12 | +0.44 (+2.24%) | 1,186,445 |
| 4 Mar 2016 | CNY | 20.61 | 20.9 | 19.52 | 19.68 | 19.68 | -1.06 (-5.11%) | 1,630,548 |
| 3 Mar 2016 | CNY | 20.72 | 21.43 | 20.66 | 20.74 | 20.74 | +0.02 (+0.10%) | 1,894,176 |
| 2 Mar 2016 | CNY | 19.69 | 20.97 | 19.69 | 20.72 | 20.72 | +0.9 (+4.54%) | 2,093,490 |
| 1 Mar 2016 | CNY | 19.4 | 19.98 | 19.05 | 19.82 | 19.82 | +0.56 (+2.91%) | 1,498,817 |
| 29 Feb 2016 | CNY | 20.2 | 20.87 | 18.77 | 19.26 | 19.26 | -1.31 (-6.37%) | 2,199,839 |
| 26 Feb 2016 | CNY | 21.5 | 21.69 | 19.5 | 20.57 | 20.57 | -0.68 (-3.20%) | 2,608,206 |
| 25 Feb 2016 | CNY | 23.77 | 23.77 | 21.25 | 21.25 | 21.25 | -2.36 (-10.00%) | 3,362,300 |
| 24 Feb 2016 | CNY | 23.79 | 23.99 | 22.98 | 23.61 | 23.61 | -0.1 (-0.42%) | 2,888,000 |
| 23 Feb 2016 | CNY | 24.22 | 24.22 | 23 | 23.71 | 23.71 | -0.39 (-1.62%) | 3,605,400 |
