| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 May 2016 | CNY | 18.0769 | 18.0879 | 17.6319 | 17.9286 | 17.9286 | -0.099 (-0.55%) | 2,701,955 |
| 4 May 2016 | CNY | 17.7637 | 18.4066 | 17.7637 | 18.0275 | 18.0275 | +0.28 (+1.58%) | 4,855,350 |
| 3 May 2016 | CNY | 17.4615 | 17.8626 | 17.1978 | 17.7473 | 17.7473 | +0.412 (+2.38%) | 3,571,415 |
| 29 Apr 2016 | CNY | 17.3517 | 17.5385 | 17.0769 | 17.3352 | 17.3352 | -0.055 (-0.32%) | 2,518,479 |
| 28 Apr 2016 | CNY | 17.5824 | 17.7528 | 16.967 | 17.3901 | 17.3901 | -0.368 (-2.07%) | 3,192,997 |
| 27 Apr 2016 | CNY | 18.0659 | 18.544 | 17.5989 | 17.7582 | 17.7582 | -0.137 (-0.77%) | 5,195,053 |
| 26 Apr 2016 | CNY | 17.3462 | 17.9011 | 17.1978 | 17.8956 | 17.8956 | +0.549 (+3.17%) | 3,477,273 |
| 25 Apr 2016 | CNY | 17.2802 | 17.4451 | 16.7582 | 17.3462 | 17.3462 | -0.104 (-0.60%) | 3,366,195 |
| 22 Apr 2016 | CNY | 17.1978 | 17.544 | 16.5165 | 17.4506 | 17.4506 | +0.198 (+1.15%) | 2,405,666 |
| 21 Apr 2016 | CNY | 17.0989 | 17.4451 | 16.7912 | 17.2528 | 17.2528 | +0.154 (+0.90%) | 4,438,104 |
| 20 Apr 2016 | CNY | 18.2857 | 18.5055 | 16.489 | 17.0989 | 17.0989 | -1.187 (-6.49%) | 5,383,257 |
| 19 Apr 2016 | CNY | 18.0659 | 18.3352 | 17.8736 | 18.2857 | 18.2857 | +0.412 (+2.31%) | 4,368,915 |
| 18 Apr 2016 | CNY | 18.2528 | 18.2528 | 17.4725 | 17.8736 | 17.8736 | -0.516 (-2.81%) | 6,179,901 |
| 15 Apr 2016 | CNY | 18.4615 | 18.6209 | 18.2143 | 18.3901 | 18.3901 | -0.231 (-1.24%) | 3,905,135 |
| 14 Apr 2016 | CNY | 18.8297 | 18.8462 | 18.2967 | 18.6209 | 18.6209 | -0.11 (-0.59%) | 5,095,810 |
| 13 Apr 2016 | CNY | 18.9011 | 19.022 | 18.5165 | 18.7308 | 18.7308 | -0.011 (-0.06%) | 6,715,650 |
| 12 Apr 2016 | CNY | 20.1923 | 20.1923 | 18.4506 | 18.7418 | 18.7418 | -1.033 (-5.22%) | 7,733,995 |
| 11 Apr 2016 | CNY | 18.2143 | 19.9451 | 18.2143 | 19.7747 | 19.7747 | +1.643 (+9.06%) | 13,091,569 |
| 8 Apr 2016 | CNY | 16.5495 | 18.6648 | 16.5495 | 18.1319 | 18.1319 | +1.082 (+6.35%) | 12,548,488 |
| 7 Apr 2016 | CNY | 17.0055 | 17.967 | 17.0055 | 17.0495 | 17.0495 | +0.115 (+0.68%) | 6,952,716 |
| 6 Apr 2016 | CNY | 16.8132 | 17.2363 | 16.5275 | 16.9341 | 16.9341 | +0.297 (+1.78%) | 4,692,951 |
| 5 Apr 2016 | CNY | 16.4835 | 16.9286 | 16.2088 | 16.6374 | 16.6374 | +0.242 (+1.47%) | 4,415,287 |
| 1 Apr 2016 | CNY | 16.3242 | 16.5604 | 16.1264 | 16.3956 | 16.3956 | -0.121 (-0.73%) | 2,484,420 |
| 31 Mar 2016 | CNY | 16.8022 | 17.4176 | 16.4945 | 16.5165 | 16.5165 | -0.055 (-0.33%) | 6,361,233 |
| 30 Mar 2016 | CNY | 15.8517 | 16.5989 | 15.8517 | 16.5714 | 16.5714 | +0.863 (+5.49%) | 5,531,333 |
| 29 Mar 2016 | CNY | 15.7692 | 15.9615 | 15.4615 | 15.7088 | 15.7088 | -0.214 (-1.35%) | 2,900,421 |
| 28 Mar 2016 | CNY | 15.7143 | 16.4615 | 15.7143 | 15.9231 | 15.9231 | +0.264 (+1.68%) | 6,444,599 |
| 25 Mar 2016 | CNY | 15.5659 | 15.8187 | 15.4121 | 15.6593 | 15.6593 | -0.044 (-0.28%) | 4,209,689 |
| 24 Mar 2016 | CNY | 15.9341 | 16.1813 | 15.6868 | 15.7033 | 15.7033 | -0.621 (-3.80%) | 5,091,966 |
| 23 Mar 2016 | CNY | 15.7143 | 16.3352 | 15.4945 | 16.3242 | 16.3242 | +0.643 (+4.10%) | 6,000,863 |
