| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Apr 2016 | CNY | 23.0769 | 23.2 | 22.7 | 22.8769 | 22.8769 | -0.792 (-3.35%) | 12,892,919 |
| 26 Apr 2016 | CNY | 21.5 | 23.8539 | 21.5 | 23.6692 | 23.6692 | +1.985 (+9.15%) | 18,465,868 |
| 25 Apr 2016 | CNY | 21.6846 | 21.9231 | 21.1539 | 21.6846 | 21.6846 | -0.008 (-0.04%) | 3,569,034 |
| 22 Apr 2016 | CNY | 21.3462 | 21.7692 | 21.3154 | 21.6923 | 21.6923 | +0.338 (+1.58%) | 4,142,403 |
| 21 Apr 2016 | CNY | 21.5385 | 22 | 21.3231 | 21.3539 | 21.3539 | -0.446 (-2.05%) | 4,649,771 |
| 20 Apr 2016 | CNY | 22.8308 | 23.3077 | 21.1539 | 21.8 | 21.8 | -1.2 (-5.22%) | 10,082,878 |
| 19 Apr 2016 | CNY | 22.2923 | 23.4231 | 22.0462 | 23 | 23 | +0.792 (+3.57%) | 7,367,249 |
| 18 Apr 2016 | CNY | 22.3154 | 22.5 | 21.9615 | 22.2077 | 22.2077 | -0.523 (-2.30%) | 4,529,943 |
| 15 Apr 2016 | CNY | 22.5769 | 23.0692 | 22.4923 | 22.7308 | 22.7308 | +0.231 (+1.03%) | 7,423,934 |
| 14 Apr 2016 | CNY | 22.3462 | 22.5231 | 22.1154 | 22.5 | 22.5 | +0.254 (+1.14%) | 4,921,989 |
| 13 Apr 2016 | CNY | 21.9462 | 22.6769 | 21.8846 | 22.2462 | 22.2462 | +0.477 (+2.19%) | 7,915,833 |
| 12 Apr 2016 | CNY | 22.1692 | 22.1692 | 21.5385 | 21.7692 | 21.7692 | -0.408 (-1.84%) | 4,276,411 |
| 11 Apr 2016 | CNY | 22.0769 | 22.4077 | 21.9231 | 22.1769 | 22.1769 | +0.685 (+3.19%) | 5,695,004 |
| 8 Apr 2016 | CNY | 21.9154 | 21.9154 | 21.1692 | 21.4923 | 21.4923 | -0.831 (-3.72%) | 8,142,382 |
| 7 Apr 2016 | CNY | 23.1615 | 23.4231 | 22.3077 | 22.3231 | 22.3231 | -0.738 (-3.20%) | 6,106,483 |
| 6 Apr 2016 | CNY | 22.8462 | 23.3769 | 22.5385 | 23.0615 | 23.0615 | +0.131 (+0.57%) | 8,490,396 |
| 5 Apr 2016 | CNY | 22.4692 | 23.0615 | 22.4077 | 22.9308 | 22.9308 | +0.638 (+2.86%) | 6,922,078 |
| 1 Apr 2016 | CNY | 22.5769 | 22.6539 | 21.7769 | 22.2923 | 22.2923 | -0.477 (-2.09%) | 5,248,133 |
| 31 Mar 2016 | CNY | 22.4769 | 22.9385 | 22.3923 | 22.7692 | 22.7692 | +0.346 (+1.54%) | 7,741,776 |
| 30 Mar 2016 | CNY | 21.9231 | 22.4462 | 21.7 | 22.4231 | 22.4231 | +0.862 (+4.00%) | 6,438,858 |
| 29 Mar 2016 | CNY | 22.1923 | 22.4 | 21.2692 | 21.5615 | 21.5615 | -0.839 (-3.74%) | 7,338,415 |
| 28 Mar 2016 | CNY | 23.0846 | 23.6154 | 22.3615 | 22.4 | 22.4 | -0.723 (-3.13%) | 8,844,371 |
| 25 Mar 2016 | CNY | 22.2462 | 23.3077 | 21.9231 | 23.1231 | 23.1231 | +0.908 (+4.09%) | 8,347,046 |
| 24 Mar 2016 | CNY | 22.1615 | 22.9846 | 22.0615 | 22.2154 | 22.2154 | -0.331 (-1.47%) | 8,538,182 |
| 23 Mar 2016 | CNY | 22.3231 | 22.7154 | 22.1539 | 22.5462 | 22.5462 | -0.223 (-0.98%) | 8,377,566 |
| 22 Mar 2016 | CNY | 22.4231 | 23.7692 | 22.2231 | 22.7692 | 22.7692 | 0.0 (0.0%) | 12,523,096 |
| 21 Mar 2016 | CNY | 22.4846 | 22.7923 | 22.0385 | 22.7692 | 22.7692 | +0.315 (+1.40%) | 14,075,504 |
| 18 Mar 2016 | CNY | 22.2154 | 23.0692 | 21.7539 | 22.4539 | 22.4539 | +0.238 (+1.07%) | 17,704,653 |
| 17 Mar 2016 | CNY | 20.9231 | 22.3077 | 20.6154 | 22.2154 | 22.2154 | +1.615 (+7.84%) | 15,941,130 |
| 16 Mar 2016 | CNY | 21.2308 | 21.3462 | 20.4769 | 20.6 | 20.6 | -0.608 (-2.87%) | 9,664,603 |
