| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 May 2016 | CNY | 24.53 | 24.585 | 24.225 | 24.31 | 24.31 | -0.215 (-0.88%) | 3,375,934 |
| 3 May 2016 | CNY | 23.445 | 24.69 | 23.25 | 24.525 | 24.525 | +0.935 (+3.96%) | 4,064,126 |
| 29 Apr 2016 | CNY | 23.355 | 23.82 | 23.29 | 23.59 | 23.59 | -0.05 (-0.21%) | 1,177,056 |
| 28 Apr 2016 | CNY | 23.94 | 23.94 | 23.11 | 23.64 | 23.64 | -0.19 (-0.80%) | 2,260,226 |
| 27 Apr 2016 | CNY | 23.9 | 24.24 | 23.79 | 23.83 | 23.83 | +0.045 (+0.19%) | 2,503,834 |
| 26 Apr 2016 | CNY | 23.465 | 23.8 | 23.28 | 23.785 | 23.785 | +0.32 (+1.36%) | 2,005,476 |
| 25 Apr 2016 | CNY | 23.505 | 23.675 | 23.09 | 23.465 | 23.465 | -0.23 (-0.97%) | 1,785,516 |
| 22 Apr 2016 | CNY | 23.04 | 23.715 | 23.035 | 23.695 | 23.695 | +0.44 (+1.89%) | 2,059,674 |
| 21 Apr 2016 | CNY | 23.75 | 24.155 | 23.21 | 23.255 | 23.255 | -0.57 (-2.39%) | 2,895,428 |
| 20 Apr 2016 | CNY | 25.795 | 25.87 | 23.3 | 23.825 | 23.825 | -1.63 (-6.40%) | 5,086,824 |
| 19 Apr 2016 | CNY | 25.7 | 25.7 | 25.26 | 25.455 | 25.455 | +0.195 (+0.77%) | 1,712,756 |
| 18 Apr 2016 | CNY | 25.49 | 25.94 | 25.25 | 25.26 | 25.26 | -0.225 (-0.88%) | 3,356,052 |
| 15 Apr 2016 | CNY | 26.73 | 26.89 | 25.25 | 25.485 | 25.485 | -1.245 (-4.66%) | 6,773,844 |
| 14 Apr 2016 | CNY | 26.9 | 26.9 | 26.34 | 26.73 | 26.73 | -0.135 (-0.50%) | 4,171,784 |
| 13 Apr 2016 | CNY | 27 | 27.42 | 26.685 | 26.865 | 26.865 | -0.4 (-1.47%) | 7,591,980 |
| 12 Apr 2016 | CNY | 26.235 | 27.485 | 25.28 | 27.265 | 27.265 | +0.83 (+3.14%) | 7,985,098 |
| 11 Apr 2016 | CNY | 27.25 | 27.25 | 26.33 | 26.435 | 26.435 | -1.09 (-3.96%) | 8,066,764 |
| 8 Apr 2016 | CNY | 27.25 | 27.93 | 26.805 | 27.525 | 27.525 | -0.605 (-2.15%) | 6,793,402 |
| 7 Apr 2016 | CNY | 26.005 | 28.22 | 25.995 | 28.13 | 28.13 | +1.99 (+7.61%) | 8,654,552 |
| 6 Apr 2016 | CNY | 24.575 | 26.435 | 24.5 | 26.14 | 26.14 | +1.575 (+6.41%) | 6,579,370 |
| 5 Apr 2016 | CNY | 24.35 | 24.925 | 23.835 | 24.565 | 24.565 | +0.35 (+1.45%) | 4,841,162 |
| 1 Apr 2016 | CNY | 26 | 26 | 24.18 | 24.215 | 24.215 | +0.255 (+1.06%) | 5,589,810 |
| 31 Mar 2016 | CNY | 23.455 | 24.18 | 23.2 | 23.96 | 23.96 | +0.895 (+3.88%) | 4,812,454 |
| 30 Mar 2016 | CNY | 22.2 | 23.085 | 22.2 | 23.065 | 23.065 | +1.065 (+4.84%) | 2,948,708 |
| 29 Mar 2016 | CNY | 22.55 | 22.71 | 21.5 | 22 | 22 | -0.71 (-3.13%) | 3,107,088 |
| 28 Mar 2016 | CNY | 23.03 | 23.94 | 22.65 | 22.71 | 22.71 | +0.025 (+0.11%) | 5,425,218 |
| 25 Mar 2016 | CNY | 21.7 | 22.995 | 21.66 | 22.685 | 22.685 | +0.82 (+3.75%) | 4,507,042 |
| 24 Mar 2016 | CNY | 22.8 | 22.8 | 21.8 | 21.865 | 21.865 | -1.04 (-4.54%) | 4,733,894 |
| 23 Mar 2016 | CNY | 21.18 | 23 | 21.18 | 22.905 | 22.905 | +1.5 (+7.01%) | 5,726,202 |
| 22 Mar 2016 | CNY | 21.45 | 21.64 | 20.85 | 21.405 | 21.405 | -0.125 (-0.58%) | 3,294,990 |
