| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Mar 2016 | CNY | 19.2222 | 19.4417 | 19.0556 | 19.3667 | 19.3667 | +0.089 (+0.46%) | 11,530,782 |
| 16 Mar 2016 | CNY | 19.5278 | 19.5278 | 18.7944 | 19.2778 | 19.2778 | -0.264 (-1.35%) | 8,788,759 |
| 15 Mar 2016 | CNY | 19.5583 | 19.6333 | 19.2778 | 19.5417 | 19.5417 | -0.094 (-0.48%) | 5,862,726 |
| 14 Mar 2016 | CNY | 19.2472 | 19.6639 | 19.1389 | 19.6361 | 19.6361 | +0.497 (+2.60%) | 5,028,789 |
| 11 Mar 2016 | CNY | 19.5278 | 19.5833 | 19.0278 | 19.1389 | 19.1389 | -0.528 (-2.68%) | 4,355,038 |
| 10 Mar 2016 | CNY | 19.2972 | 19.75 | 19.1917 | 19.6667 | 19.6667 | +0.222 (+1.14%) | 8,894,620 |
| 9 Mar 2016 | CNY | 19.0167 | 19.4444 | 18.7583 | 19.4444 | 19.4444 | +0.219 (+1.14%) | 8,506,256 |
| 8 Mar 2016 | CNY | 18.6111 | 19.2667 | 18.3472 | 19.225 | 19.225 | +0.628 (+3.38%) | 7,759,821 |
| 7 Mar 2016 | CNY | 18.9389 | 19.05 | 18.5167 | 18.5972 | 18.5972 | -0.225 (-1.20%) | 10,168,804 |
| 4 Mar 2016 | CNY | 19.1944 | 19.1944 | 18.4194 | 18.8222 | 18.8222 | -0.331 (-1.73%) | 6,943,219 |
| 3 Mar 2016 | CNY | 19.2056 | 19.4083 | 19 | 19.1528 | 19.1528 | -0.15 (-0.78%) | 5,944,827 |
| 2 Mar 2016 | CNY | 18.7806 | 19.4111 | 18.7111 | 19.3028 | 19.3028 | +0.556 (+2.96%) | 7,694,870 |
| 1 Mar 2016 | CNY | 18.7028 | 19.0361 | 18.3694 | 18.7472 | 18.7472 | +0.044 (+0.24%) | 7,815,340 |
| 29 Feb 2016 | CNY | 19.1361 | 19.1361 | 17.8056 | 18.7028 | 18.7028 | -0.467 (-2.43%) | 9,857,786 |
| 26 Feb 2016 | CNY | 18.9333 | 19.4472 | 18.8889 | 19.1694 | 19.1694 | +0.197 (+1.04%) | 7,600,136 |
| 25 Feb 2016 | CNY | 19.5833 | 19.7139 | 18.8889 | 18.9722 | 18.9722 | -0.675 (-3.44%) | 11,963,048 |
| 24 Feb 2016 | CNY | 19.8139 | 19.9194 | 19.3944 | 19.6472 | 19.6472 | -0.144 (-0.73%) | 6,876,219 |
| 23 Feb 2016 | CNY | 20.2861 | 20.3194 | 19.6667 | 19.7917 | 19.7917 | -0.528 (-2.60%) | 8,401,230 |
| 22 Feb 2016 | CNY | 20.3806 | 20.4111 | 20.0944 | 20.3194 | 20.3194 | +0.025 (+0.12%) | 6,405,825 |
| 19 Feb 2016 | CNY | 20.4417 | 20.6389 | 20.1111 | 20.2944 | 20.2944 | -0.175 (-0.85%) | 4,456,796 |
| 18 Feb 2016 | CNY | 20.475 | 20.6833 | 20.4167 | 20.4694 | 20.4694 | +0.053 (+0.26%) | 4,535,499 |
| 17 Feb 2016 | CNY | 20.4028 | 20.7222 | 20.1056 | 20.4167 | 20.4167 | -0.136 (-0.66%) | 5,423,583 |
| 16 Feb 2016 | CNY | 20.0111 | 20.7472 | 19.9417 | 20.5528 | 20.5528 | +0.414 (+2.06%) | 10,228,280 |
| 15 Feb 2016 | CNY | 19.1806 | 20.575 | 19.1806 | 20.1389 | 20.1389 | +0.531 (+2.71%) | 5,108,256 |
| 5 Feb 2016 | CNY | 19.6667 | 19.9083 | 19.5028 | 19.6083 | 19.6083 | -0.17 (-0.86%) | 3,386,869 |
| 4 Feb 2016 | CNY | 19.4111 | 19.9194 | 19.4111 | 19.7778 | 19.7778 | +0.395 (+2.04%) | 8,409,499 |
| 3 Feb 2016 | CNY | 18.925 | 19.4722 | 18.8944 | 19.3833 | 19.3833 | +0.267 (+1.39%) | 5,301,241 |
| 2 Feb 2016 | CNY | 18.75 | 19.2222 | 18.6861 | 19.1167 | 19.1167 | +0.389 (+2.08%) | 4,774,964 |
| 1 Feb 2016 | CNY | 18.6056 | 19.1944 | 18.2944 | 18.7278 | 18.7278 | -0.144 (-0.77%) | 6,617,732 |
| 29 Jan 2016 | CNY | 18.2444 | 18.9917 | 17.9389 | 18.8722 | 18.8722 | +0.594 (+3.25%) | 10,556,510 |
