| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 May 2016 | CNY | 26.4357 | 26.6429 | 25.3429 | 25.3571 | 25.3571 | -1.036 (-3.92%) | 3,279,719 |
| 5 May 2016 | CNY | 26.3071 | 26.4214 | 25.9286 | 26.3929 | 26.3929 | +0.086 (+0.33%) | 1,758,474 |
| 4 May 2016 | CNY | 26.0643 | 26.5714 | 25.8929 | 26.3071 | 26.3071 | +0.243 (+0.93%) | 2,805,040 |
| 3 May 2016 | CNY | 25.2857 | 26.0714 | 25.0071 | 26.0643 | 26.0643 | +1 (+3.99%) | 2,475,368 |
| 29 Apr 2016 | CNY | 25.1 | 25.3286 | 25 | 25.0643 | 25.0643 | -0.036 (-0.14%) | 1,074,985 |
| 28 Apr 2016 | CNY | 25.0071 | 25.4929 | 24.7571 | 25.1 | 25.1 | +0.007 (+0.03%) | 1,192,713 |
| 27 Apr 2016 | CNY | 25.5214 | 25.9143 | 25.0429 | 25.0929 | 25.0929 | -0.428 (-1.68%) | 1,408,331 |
| 26 Apr 2016 | CNY | 24.9929 | 25.5357 | 24.6786 | 25.5214 | 25.5214 | +0.393 (+1.56%) | 1,429,113 |
| 25 Apr 2016 | CNY | 25.5571 | 25.5571 | 24.65 | 25.1286 | 25.1286 | -0.486 (-1.90%) | 1,278,646 |
| 22 Apr 2016 | CNY | 25.0143 | 25.6286 | 24.8571 | 25.6143 | 25.6143 | +0.421 (+1.67%) | 1,626,360 |
| 21 Apr 2016 | CNY | 25 | 25.9 | 24.9143 | 25.1929 | 25.1929 | -0.007 (-0.03%) | 2,004,979 |
| 20 Apr 2016 | CNY | 26.4 | 26.5643 | 24.5071 | 25.2 | 25.2 | -1.107 (-4.21%) | 3,148,573 |
| 19 Apr 2016 | CNY | 26.7071 | 26.7857 | 26.05 | 26.3071 | 26.3071 | -0.157 (-0.59%) | 1,960,387 |
| 18 Apr 2016 | CNY | 26.8 | 27.1357 | 26.1786 | 26.4643 | 26.4643 | -0.786 (-2.88%) | 2,336,896 |
| 15 Apr 2016 | CNY | 27.0929 | 27.5714 | 26.9429 | 27.25 | 27.25 | +0.129 (+0.47%) | 3,503,599 |
| 14 Apr 2016 | CNY | 26.5929 | 27.1357 | 26.4429 | 27.1214 | 27.1214 | +0.528 (+1.99%) | 2,967,036 |
| 13 Apr 2016 | CNY | 26.6429 | 27.0071 | 26.4429 | 26.5929 | 26.5929 | +0.222 (+0.84%) | 3,943,696 |
| 12 Apr 2016 | CNY | 26.2 | 26.7857 | 26.1429 | 26.3714 | 26.3714 | +0.243 (+0.93%) | 3,397,552 |
| 11 Apr 2016 | CNY | 25.7857 | 26.3214 | 25.7857 | 26.1286 | 26.1286 | +0.586 (+2.29%) | 2,040,928 |
| 8 Apr 2016 | CNY | 25.0714 | 25.7071 | 25.0714 | 25.5429 | 25.5429 | -0.178 (-0.69%) | 1,566,717 |
| 7 Apr 2016 | CNY | 26.4 | 26.7643 | 25.6857 | 25.7214 | 25.7214 | -0.679 (-2.57%) | 2,639,386 |
| 6 Apr 2016 | CNY | 26.0429 | 27.2 | 26.0429 | 26.4 | 26.4 | +0.321 (+1.23%) | 3,347,055 |
| 5 Apr 2016 | CNY | 25.3643 | 26.1643 | 25.0857 | 26.0786 | 26.0786 | +0.807 (+3.19%) | 2,477,311 |
| 1 Apr 2016 | CNY | 25.4214 | 25.6071 | 24.8929 | 25.2714 | 25.2714 | -0.4 (-1.56%) | 1,773,186 |
| 31 Mar 2016 | CNY | 25.8357 | 26.4286 | 25.3786 | 25.6714 | 25.6714 | +0.007 (+0.03%) | 2,374,150 |
| 30 Mar 2016 | CNY | 24.8214 | 25.7143 | 24.8214 | 25.6643 | 25.6643 | +1.071 (+4.36%) | 1,969,192 |
| 29 Mar 2016 | CNY | 25.4857 | 25.5786 | 24.2857 | 24.5929 | 24.5929 | -0.893 (-3.50%) | 2,093,947 |
| 28 Mar 2016 | CNY | 25.95 | 26.0929 | 25.2143 | 25.4857 | 25.4857 | -0.164 (-0.64%) | 2,475,564 |
| 25 Mar 2016 | CNY | 25.7143 | 26.1214 | 25.1643 | 25.65 | 25.65 | -0.157 (-0.61%) | 2,483,115 |
| 24 Mar 2016 | CNY | 26.4286 | 26.5 | 25.7857 | 25.8071 | 25.8071 | -0.921 (-3.45%) | 4,978,127 |
