| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Mar 2016 | CNY | 19.2001 | 19.2001 | 17.7296 | 18.8937 | 18.8937 | -0.457 (-2.36%) | 23,969,929 |
| 7 Mar 2016 | CNY | 19.1332 | 19.6289 | 18.9995 | 19.3504 | 19.3504 | +0.284 (+1.49%) | 21,277,457 |
| 4 Mar 2016 | CNY | 20.1915 | 20.7207 | 18.5651 | 19.0664 | 19.0664 | -1.108 (-5.49%) | 31,060,225 |
| 3 Mar 2016 | CNY | 20.3865 | 20.8321 | 20.0578 | 20.1748 | 20.1748 | -0.323 (-1.58%) | 30,007,467 |
| 2 Mar 2016 | CNY | 19.4396 | 20.5647 | 18.9383 | 20.4979 | 20.4979 | +1.125 (+5.81%) | 34,086,255 |
| 1 Mar 2016 | CNY | 19.0497 | 19.6345 | 17.9635 | 19.3727 | 19.3727 | +0.267 (+1.40%) | 26,071,711 |
| 29 Feb 2016 | CNY | 21.1607 | 21.1607 | 19.1054 | 19.1054 | 19.1054 | -2.122 (-10.00%) | 23,838,155 |
| 26 Feb 2016 | CNY | 22.9264 | 23.2272 | 21.0939 | 21.2276 | 21.2276 | -1.699 (-7.41%) | 27,973,996 |
| 25 Feb 2016 | CNY | 25.3438 | 25.3438 | 22.9264 | 22.9264 | 22.9264 | -2.546 (-9.99%) | 30,571,313 |
| 24 Feb 2016 | CNY | 25.1433 | 25.7672 | 25.0653 | 25.472 | 25.472 | +0.396 (+1.58%) | 28,331,115 |
| 23 Feb 2016 | CNY | 25.5666 | 25.6168 | 24.6754 | 25.0765 | 25.0765 | -0.546 (-2.13%) | 28,890,640 |
| 22 Feb 2016 | CNY | 25.8452 | 26.2351 | 25.3995 | 25.6223 | 25.6223 | +0.078 (+0.30%) | 37,741,599 |
| 19 Feb 2016 | CNY | 25.1099 | 26.1237 | 24.5028 | 25.5444 | 25.5444 | -0.964 (-3.64%) | 47,419,135 |
| 18 Feb 2016 | CNY | 26.508 | 28.296 | 26.508 | 26.508 | 26.508 | -2.947 (-10.00%) | 41,195,351 |
| 28 Sep 2015 | CNY | 32.8634 | 33.4149 | 29.4546 | 29.4546 | 29.4546 | 0.0 (0.0%) | 30,293,359 |
| 18 Aug 2015 | CNY | 32.8634 | 33.4149 | 29.4546 | 29.4546 | 29.4546 | -3.27 (-9.99%) | 30,293,359 |
| 17 Aug 2015 | CNY | 31.9722 | 33.7547 | 31.7606 | 32.7242 | 32.7242 | +0.407 (+1.26%) | 22,501,015 |
| 14 Aug 2015 | CNY | 32.5292 | 32.8356 | 31.8775 | 32.3176 | 32.3176 | -0.156 (-0.48%) | 20,521,444 |
| 13 Aug 2015 | CNY | 31.9165 | 32.5849 | 30.4182 | 32.4735 | 32.4735 | +0.139 (+0.43%) | 26,051,750 |
| 12 Aug 2015 | CNY | 32.9191 | 34.3172 | 31.9054 | 32.3343 | 32.3343 | +0.429 (+1.34%) | 29,150,364 |
| 11 Aug 2015 | CNY | 32.195 | 33.0305 | 31.3929 | 31.9054 | 31.9054 | -0.067 (-0.21%) | 31,849,366 |
| 10 Aug 2015 | CNY | 30.2901 | 31.9722 | 29.6885 | 31.9722 | 31.9722 | +2.908 (+10.00%) | 29,060,699 |
| 7 Aug 2015 | CNY | 28.3962 | 29.1371 | 28.218 | 29.0647 | 29.0647 | +0.992 (+3.53%) | 17,164,778 |
| 6 Aug 2015 | CNY | 27.2265 | 29.1315 | 27.182 | 28.0732 | 28.0732 | -0.34 (-1.20%) | 15,938,999 |
| 5 Aug 2015 | CNY | 29.3042 | 30.162 | 27.6387 | 28.413 | 28.413 | -0.59 (-2.04%) | 30,143,685 |
| 4 Aug 2015 | CNY | 26.0123 | 29.0034 | 26.0123 | 29.0034 | 29.0034 | +2.635 (+9.99%) | 26,877,725 |
| 3 Aug 2015 | CNY | 28.2403 | 28.9588 | 26.3687 | 26.3687 | 26.3687 | -2.93 (-10.00%) | 18,421,041 |
| 31 Jul 2015 | CNY | 31.0253 | 32.1616 | 28.1289 | 29.2986 | 29.2986 | -1.95 (-6.24%) | 22,244,182 |
| 30 Jul 2015 | CNY | 31.7494 | 34.178 | 30.8638 | 31.2481 | 31.2481 | -0.368 (-1.16%) | 39,746,256 |
| 29 Jul 2015 | CNY | 29.5994 | 31.6157 | 27.2934 | 31.6157 | 31.6157 | +2.874 (+10.00%) | 33,998,267 |
