| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Apr 2016 | CNY | 24.4643 | 24.6429 | 23.5536 | 23.7143 | 23.7143 | -1.226 (-4.92%) | 8,976,013 |
| 15 Apr 2016 | CNY | 25.4464 | 25.5833 | 24.6845 | 24.9405 | 24.9405 | -0.952 (-3.68%) | 15,882,765 |
| 14 Apr 2016 | CNY | 24.2679 | 26.4524 | 24.1071 | 25.8929 | 25.8929 | +1.708 (+7.06%) | 21,589,979 |
| 13 Apr 2016 | CNY | 23.9881 | 24.2738 | 23.4405 | 24.1845 | 24.1845 | +0.244 (+1.02%) | 12,665,580 |
| 12 Apr 2016 | CNY | 23.4762 | 24.5357 | 23.3214 | 23.9405 | 23.9405 | +0.583 (+2.50%) | 15,335,643 |
| 11 Apr 2016 | CNY | 22.7321 | 23.3988 | 22.7321 | 23.3571 | 23.3571 | +0.786 (+3.48%) | 7,976,954 |
| 8 Apr 2016 | CNY | 22.5536 | 22.6131 | 22.0833 | 22.5714 | 22.5714 | -0.304 (-1.33%) | 7,060,515 |
| 7 Apr 2016 | CNY | 23.2202 | 23.5536 | 22.8452 | 22.875 | 22.875 | -0.333 (-1.44%) | 7,961,859 |
| 6 Apr 2016 | CNY | 23.5119 | 23.5119 | 23.0357 | 23.2083 | 23.2083 | -0.452 (-1.91%) | 7,633,169 |
| 5 Apr 2016 | CNY | 23.0833 | 23.7679 | 22.6488 | 23.6607 | 23.6607 | +0.488 (+2.11%) | 10,332,492 |
| 1 Apr 2016 | CNY | 23.5238 | 23.631 | 22.7976 | 23.1726 | 23.1726 | -0.637 (-2.67%) | 8,249,136 |
| 31 Mar 2016 | CNY | 23.4881 | 24.0833 | 23.3036 | 23.8095 | 23.8095 | +0.327 (+1.39%) | 12,114,957 |
| 30 Mar 2016 | CNY | 22.6667 | 23.5 | 22.6667 | 23.4821 | 23.4821 | +0.982 (+4.36%) | 10,111,481 |
| 29 Mar 2016 | CNY | 23.3214 | 23.4226 | 22.1548 | 22.5 | 22.5 | -0.631 (-2.73%) | 7,877,362 |
| 28 Mar 2016 | CNY | 23.5 | 24.0476 | 22.8869 | 23.131 | 23.131 | -0.292 (-1.24%) | 8,786,811 |
| 25 Mar 2016 | CNY | 24.1667 | 24.5655 | 22.8214 | 23.4226 | 23.4226 | -0.923 (-3.79%) | 12,690,323 |
| 24 Mar 2016 | CNY | 24.5298 | 24.9524 | 24.1071 | 24.3452 | 24.3452 | -0.714 (-2.85%) | 13,463,073 |
| 23 Mar 2016 | CNY | 24.7857 | 25.3452 | 24.4345 | 25.0595 | 25.0595 | +0.292 (+1.18%) | 12,883,405 |
| 22 Mar 2016 | CNY | 25.2381 | 25.4107 | 24.7024 | 24.7679 | 24.7679 | -0.958 (-3.72%) | 14,790,103 |
| 21 Mar 2016 | CNY | 25.8929 | 27.1429 | 25.4762 | 25.7262 | 25.7262 | +0.625 (+2.49%) | 20,156,665 |
| 18 Mar 2016 | CNY | 23.7024 | 25.9643 | 23.6905 | 25.1012 | 25.1012 | +1.327 (+5.58%) | 21,646,811 |
| 17 Mar 2016 | CNY | 22.9226 | 24.4821 | 22.5714 | 23.7738 | 23.7738 | +0.804 (+3.50%) | 17,461,212 |
| 16 Mar 2016 | CNY | 23.8512 | 24.4583 | 22.9167 | 22.9702 | 22.9702 | -0.482 (-2.06%) | 12,720,020 |
| 15 Mar 2016 | CNY | 24.4048 | 24.8155 | 23.2738 | 23.4524 | 23.4524 | -1.042 (-4.25%) | 17,306,901 |
| 14 Mar 2016 | CNY | 22.5774 | 24.4941 | 22.5774 | 24.4941 | 24.4941 | +2.226 (+10.00%) | 11,537,509 |
| 11 Mar 2016 | CNY | 22.3214 | 22.8036 | 21.6488 | 22.2679 | 22.2679 | -0.411 (-1.81%) | 10,983,798 |
| 10 Mar 2016 | CNY | 22.7321 | 23.5119 | 22.3274 | 22.6786 | 22.6786 | -0.053 (-0.24%) | 14,869,147 |
| 9 Mar 2016 | CNY | 22.2143 | 23.4643 | 21.5476 | 22.7321 | 22.7321 | -0.054 (-0.24%) | 16,414,216 |
| 8 Mar 2016 | CNY | 22.3214 | 22.9048 | 21.4643 | 22.7857 | 22.7857 | -0.333 (-1.44%) | 15,183,052 |
| 7 Mar 2016 | CNY | 23.2619 | 24.1071 | 22.8393 | 23.1191 | 23.1191 | +0.75 (+3.35%) | 15,978,760 |
