| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Mar 2016 | CNY | 19.6 | 20.3 | 19.6 | 19.99 | 19.99 | +0.41 (+2.09%) | 7,862,478 |
| 4 Mar 2016 | CNY | 19.82 | 20.52 | 19.3 | 19.58 | 19.58 | -0.37 (-1.85%) | 11,541,999 |
| 3 Mar 2016 | CNY | 19.87 | 20.3 | 19.8 | 19.95 | 19.95 | 0.0 (0.0%) | 10,092,392 |
| 2 Mar 2016 | CNY | 18.58 | 20.05 | 18.51 | 19.95 | 19.95 | +1.19 (+6.34%) | 11,117,764 |
| 1 Mar 2016 | CNY | 18.29 | 18.89 | 18 | 18.76 | 18.76 | +0.66 (+3.65%) | 7,962,892 |
| 29 Feb 2016 | CNY | 19.38 | 19.49 | 17.71 | 18.1 | 18.1 | -1.26 (-6.51%) | 8,606,260 |
| 26 Feb 2016 | CNY | 19.88 | 19.9 | 18.97 | 19.36 | 19.36 | -0.13 (-0.67%) | 8,465,241 |
| 25 Feb 2016 | CNY | 21.41 | 21.55 | 19.49 | 19.49 | 19.49 | -2.16 (-9.98%) | 13,107,311 |
| 24 Feb 2016 | CNY | 21.29 | 21.77 | 20.86 | 21.65 | 21.65 | +0.37 (+1.74%) | 10,596,794 |
| 23 Feb 2016 | CNY | 21.35 | 21.88 | 20.91 | 21.28 | 21.28 | -0.24 (-1.12%) | 9,532,528 |
| 22 Feb 2016 | CNY | 21.28 | 21.86 | 21.25 | 21.52 | 21.52 | +0.53 (+2.53%) | 10,136,026 |
| 19 Feb 2016 | CNY | 20.85 | 21.19 | 20.76 | 20.99 | 20.99 | +0.18 (+0.86%) | 7,608,956 |
| 18 Feb 2016 | CNY | 21.55 | 21.65 | 20.75 | 20.81 | 20.81 | -0.49 (-2.30%) | 10,709,377 |
| 17 Feb 2016 | CNY | 20.81 | 22.1 | 20.81 | 21.3 | 21.3 | +0.5 (+2.40%) | 13,897,928 |
| 16 Feb 2016 | CNY | 20.2 | 21.05 | 20.15 | 20.8 | 20.8 | +0.73 (+3.64%) | 11,098,944 |
| 15 Feb 2016 | CNY | 18.96 | 20.34 | 18.95 | 20.07 | 20.07 | +0.28 (+1.41%) | 9,994,251 |
| 5 Feb 2016 | CNY | 19.7 | 20.39 | 19.7 | 19.79 | 19.79 | -0.03 (-0.15%) | 10,247,648 |
| 4 Feb 2016 | CNY | 19.69 | 20.17 | 19.69 | 19.82 | 19.82 | +0.02 (+0.10%) | 13,889,793 |
| 3 Feb 2016 | CNY | 19.02 | 19.99 | 19.02 | 19.8 | 19.8 | +0.44 (+2.27%) | 16,506,586 |
| 2 Feb 2016 | CNY | 17.8 | 19.36 | 17.79 | 19.36 | 19.36 | +1.76 (+10.00%) | 8,405,381 |
| 1 Feb 2016 | CNY | 17.97 | 18.13 | 17.01 | 17.6 | 17.6 | -0.27 (-1.51%) | 6,726,312 |
| 29 Jan 2016 | CNY | 17.3 | 18.2 | 16.95 | 17.87 | 17.87 | +0.72 (+4.20%) | 7,550,943 |
| 28 Jan 2016 | CNY | 18 | 18.22 | 17 | 17.15 | 17.15 | -1.39 (-7.50%) | 6,202,767 |
| 27 Jan 2016 | CNY | 18.21 | 18.72 | 16.5 | 18.54 | 18.54 | +0.65 (+3.63%) | 11,339,133 |
| 26 Jan 2016 | CNY | 19.06 | 20.18 | 17.83 | 17.89 | 17.89 | -1.86 (-9.42%) | 7,586,077 |
| 25 Jan 2016 | CNY | 19.85 | 19.95 | 19.51 | 19.75 | 19.75 | +0.31 (+1.59%) | 4,811,042 |
| 22 Jan 2016 | CNY | 19.3 | 19.76 | 18.74 | 19.44 | 19.44 | +0.56 (+2.97%) | 6,144,825 |
| 21 Jan 2016 | CNY | 19.79 | 20.41 | 18.88 | 18.88 | 18.88 | -1.42 (-7.00%) | 7,435,196 |
| 20 Jan 2016 | CNY | 20.78 | 21 | 20.1 | 20.3 | 20.3 | -0.5 (-2.40%) | 8,658,089 |
| 19 Jan 2016 | CNY | 19.6 | 21 | 19.6 | 20.8 | 20.8 | +0.96 (+4.84%) | 10,103,945 |
