| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Mar 2016 | CNY | 19.48 | 19.79 | 18.88 | 18.99 | 18.99 | -0.5 (-2.57%) | 9,468,302 |
| 15 Mar 2016 | CNY | 19.78 | 20.27 | 19.45 | 19.49 | 19.49 | +0.03 (+0.15%) | 12,920,468 |
| 14 Mar 2016 | CNY | 19.16 | 19.73 | 19.05 | 19.46 | 19.46 | +0.53 (+2.80%) | 11,094,186 |
| 11 Mar 2016 | CNY | 18.7 | 19.08 | 18.4 | 18.93 | 18.93 | +0.22 (+1.18%) | 6,817,278 |
| 10 Mar 2016 | CNY | 19.19 | 19.45 | 18.68 | 18.71 | 18.71 | -0.41 (-2.14%) | 7,866,527 |
| 9 Mar 2016 | CNY | 19.4 | 19.72 | 19.01 | 19.12 | 19.12 | -1.18 (-5.81%) | 14,275,633 |
| 8 Mar 2016 | CNY | 19.48 | 20.31 | 18.81 | 20.3 | 20.3 | +1.15 (+6.01%) | 24,710,231 |
| 7 Mar 2016 | CNY | 18.8 | 19.45 | 18.8 | 19.15 | 19.15 | +0.7 (+3.79%) | 11,372,375 |
| 4 Mar 2016 | CNY | 19.44 | 19.53 | 18.15 | 18.45 | 18.45 | -0.75 (-3.91%) | 14,865,420 |
| 3 Mar 2016 | CNY | 19.37 | 20.18 | 19.19 | 19.2 | 19.2 | +0.03 (+0.16%) | 16,550,560 |
| 2 Mar 2016 | CNY | 18.12 | 19.35 | 18.09 | 19.17 | 19.17 | +0.92 (+5.04%) | 13,417,577 |
| 1 Mar 2016 | CNY | 17.97 | 18.36 | 17.52 | 18.25 | 18.25 | +0.54 (+3.05%) | 13,155,302 |
| 29 Feb 2016 | CNY | 19.55 | 19.55 | 17.61 | 17.71 | 17.71 | -1.79 (-9.18%) | 12,560,912 |
| 26 Feb 2016 | CNY | 19.66 | 19.85 | 19.01 | 19.5 | 19.5 | +0.01 (+0.05%) | 11,672,636 |
| 25 Feb 2016 | CNY | 21.49 | 21.86 | 19.49 | 19.49 | 19.49 | -2.16 (-9.98%) | 26,619,061 |
| 24 Feb 2016 | CNY | 21.08 | 22.6 | 21.02 | 21.65 | 21.65 | +0.31 (+1.45%) | 22,878,343 |
| 23 Feb 2016 | CNY | 21.05 | 21.49 | 20.78 | 21.34 | 21.34 | +0.46 (+2.20%) | 17,606,289 |
| 22 Feb 2016 | CNY | 20.8 | 21.21 | 20.52 | 20.88 | 20.88 | +0.47 (+2.30%) | 12,191,923 |
| 19 Feb 2016 | CNY | 20.49 | 20.77 | 20.3 | 20.41 | 20.41 | -0.25 (-1.21%) | 8,919,128 |
| 18 Feb 2016 | CNY | 20.9 | 21.26 | 20.65 | 20.66 | 20.66 | -0.18 (-0.86%) | 13,368,883 |
| 17 Feb 2016 | CNY | 20.68 | 21.26 | 20.51 | 20.84 | 20.84 | +0.16 (+0.77%) | 14,350,570 |
| 16 Feb 2016 | CNY | 20.25 | 20.95 | 20.1 | 20.68 | 20.68 | +0.48 (+2.38%) | 12,541,986 |
| 15 Feb 2016 | CNY | 19.13 | 20.63 | 19.03 | 20.2 | 20.2 | +0.23 (+1.15%) | 10,673,988 |
| 5 Feb 2016 | CNY | 20.65 | 20.96 | 19.9 | 19.97 | 19.97 | -0.65 (-3.15%) | 14,418,087 |
| 4 Feb 2016 | CNY | 19.37 | 21.1 | 19.25 | 20.62 | 20.62 | +1.44 (+7.51%) | 21,466,876 |
| 3 Feb 2016 | CNY | 19.08 | 19.34 | 18.8 | 19.18 | 19.18 | -0.22 (-1.13%) | 11,044,845 |
| 2 Feb 2016 | CNY | 18.56 | 19.66 | 18.51 | 19.4 | 19.4 | +0.84 (+4.53%) | 10,974,813 |
| 1 Feb 2016 | CNY | 19 | 19.29 | 18.25 | 18.56 | 18.56 | -0.72 (-3.73%) | 9,022,386 |
| 29 Jan 2016 | CNY | 18 | 19.39 | 17.71 | 19.28 | 19.28 | +1.38 (+7.71%) | 12,783,712 |
| 28 Jan 2016 | CNY | 18.38 | 18.97 | 17.75 | 17.9 | 17.9 | -0.71 (-3.82%) | 11,639,593 |
