| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Apr 2016 | CNY | 13.72 | 14.08 | 13.6 | 14.04 | 14.04 | +0.2 (+1.45%) | 3,541,763 |
| 21 Apr 2016 | CNY | 14.17 | 14.36 | 13.78 | 13.84 | 13.84 | -0.34 (-2.40%) | 5,269,365 |
| 20 Apr 2016 | CNY | 15.38 | 15.44 | 13.82 | 14.18 | 14.18 | -1.18 (-7.68%) | 9,252,859 |
| 19 Apr 2016 | CNY | 15.23 | 15.4 | 15.03 | 15.36 | 15.36 | +0.13 (+0.85%) | 4,591,605 |
| 18 Apr 2016 | CNY | 15.71 | 15.73 | 15.2 | 15.23 | 15.23 | -0.64 (-4.03%) | 6,519,682 |
| 15 Apr 2016 | CNY | 16.08 | 16.13 | 15.75 | 15.87 | 15.87 | -0.23 (-1.43%) | 5,700,676 |
| 14 Apr 2016 | CNY | 16.02 | 16.14 | 15.78 | 16.1 | 16.1 | +0.11 (+0.69%) | 8,104,223 |
| 13 Apr 2016 | CNY | 16.28 | 16.4 | 15.8 | 15.99 | 15.99 | -0.01 (-0.06%) | 14,434,370 |
| 12 Apr 2016 | CNY | 15.49 | 16.19 | 15.36 | 16 | 16 | +0.58 (+3.76%) | 15,117,660 |
| 11 Apr 2016 | CNY | 15.28 | 15.64 | 15.28 | 15.42 | 15.42 | +0.26 (+1.72%) | 6,546,633 |
| 8 Apr 2016 | CNY | 15.18 | 15.2 | 14.89 | 15.16 | 15.16 | -0.25 (-1.62%) | 6,410,130 |
| 7 Apr 2016 | CNY | 15.61 | 15.72 | 15.22 | 15.41 | 15.41 | -0.22 (-1.41%) | 7,194,475 |
| 6 Apr 2016 | CNY | 15.83 | 15.83 | 15.38 | 15.63 | 15.63 | -0.21 (-1.33%) | 7,488,511 |
| 5 Apr 2016 | CNY | 15.28 | 15.85 | 15.18 | 15.84 | 15.84 | +0.56 (+3.66%) | 9,024,031 |
| 1 Apr 2016 | CNY | 15.48 | 15.52 | 14.97 | 15.28 | 15.28 | -0.3 (-1.93%) | 7,268,929 |
| 31 Mar 2016 | CNY | 16 | 16.11 | 15.5 | 15.58 | 15.58 | -0.27 (-1.70%) | 10,656,643 |
| 30 Mar 2016 | CNY | 15.36 | 15.88 | 15.26 | 15.85 | 15.85 | +0.64 (+4.21%) | 11,720,250 |
| 29 Mar 2016 | CNY | 15.54 | 15.67 | 14.91 | 15.21 | 15.21 | -0.41 (-2.62%) | 11,052,187 |
| 28 Mar 2016 | CNY | 16.14 | 16.39 | 15.5 | 15.62 | 15.62 | -0.47 (-2.92%) | 15,140,679 |
| 25 Mar 2016 | CNY | 17.02 | 17.09 | 15.8 | 16.09 | 16.09 | -0.93 (-5.46%) | 23,198,053 |
| 24 Mar 2016 | CNY | 16.17 | 17.02 | 15.56 | 17.02 | 17.02 | +1.55 (+10.02%) | 34,943,743 |
| 23 Mar 2016 | CNY | 13.9 | 15.47 | 13.9 | 15.47 | 15.47 | +1.41 (+10.03%) | 13,398,693 |
| 22 Mar 2016 | CNY | 13.88 | 14.34 | 13.82 | 14.06 | 14.06 | -0.16 (-1.13%) | 7,827,167 |
| 21 Mar 2016 | CNY | 14.16 | 14.36 | 13.77 | 14.22 | 14.22 | +0.34 (+2.45%) | 11,562,443 |
| 18 Mar 2016 | CNY | 13.5 | 14.05 | 13.43 | 13.88 | 13.88 | +0.39 (+2.89%) | 12,937,354 |
| 17 Mar 2016 | CNY | 12.8 | 13.58 | 12.75 | 13.49 | 13.49 | +0.75 (+5.89%) | 9,311,212 |
| 16 Mar 2016 | CNY | 13.07 | 13.22 | 12.6 | 12.74 | 12.74 | -0.24 (-1.85%) | 3,451,122 |
| 15 Mar 2016 | CNY | 13.11 | 13.32 | 12.86 | 12.98 | 12.98 | -0.41 (-3.06%) | 4,985,261 |
| 14 Mar 2016 | CNY | 13.25 | 13.57 | 13.01 | 13.39 | 13.39 | +0.59 (+4.61%) | 7,158,464 |
| 11 Mar 2016 | CNY | 12.29 | 13.1 | 12.07 | 12.8 | 12.8 | +0.48 (+3.90%) | 5,013,302 |
