| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Mar 2016 | CNY | 19.1177 | 20.2941 | 19.0588 | 20.2059 | 20.2059 | +1.218 (+6.41%) | 4,850,254 |
| 11 Mar 2016 | CNY | 18.1647 | 19.1177 | 17.6471 | 18.9882 | 18.9882 | +0.694 (+3.79%) | 3,313,111 |
| 10 Mar 2016 | CNY | 17.8588 | 18.4059 | 17.6647 | 18.2941 | 18.2941 | +0.188 (+1.04%) | 1,757,014 |
| 9 Mar 2016 | CNY | 17.7059 | 18.8177 | 17.4118 | 18.1059 | 18.1059 | -0.188 (-1.03%) | 2,231,860 |
| 8 Mar 2016 | CNY | 17.2941 | 18.2941 | 16.4529 | 18.2941 | 18.2941 | +0.882 (+5.07%) | 3,435,511 |
| 7 Mar 2016 | CNY | 17.6471 | 18.0882 | 17.0471 | 17.4118 | 17.4118 | +0.147 (+0.85%) | 2,668,066 |
| 4 Mar 2016 | CNY | 18.6588 | 18.6941 | 17.0588 | 17.2647 | 17.2647 | -1.406 (-7.53%) | 4,077,390 |
| 3 Mar 2016 | CNY | 18.8235 | 19.4059 | 18.3824 | 18.6706 | 18.6706 | -0.006 (-0.03%) | 2,934,196 |
| 2 Mar 2016 | CNY | 17.5824 | 18.8118 | 17.5824 | 18.6765 | 18.6765 | +0.794 (+4.44%) | 2,828,536 |
| 1 Mar 2016 | CNY | 17.5882 | 18.8235 | 17.0882 | 17.8824 | 17.8824 | +0.235 (+1.33%) | 3,727,885 |
| 29 Feb 2016 | CNY | 18.1647 | 18.2294 | 16.6118 | 17.6471 | 17.6471 | -0.812 (-4.40%) | 5,523,609 |
| 26 Feb 2016 | CNY | 19.9412 | 19.9706 | 17.8824 | 18.4588 | 18.4588 | -0.841 (-4.36%) | 5,054,620 |
| 25 Feb 2016 | CNY | 21.8824 | 21.8824 | 19.3 | 19.3 | 19.3 | -2.141 (-9.99%) | 5,487,379 |
| 24 Feb 2016 | CNY | 20.5941 | 22.0882 | 20.2294 | 21.4412 | 21.4412 | +1.229 (+6.08%) | 8,475,836 |
| 23 Feb 2016 | CNY | 20.5882 | 20.5941 | 19.8235 | 20.2118 | 20.2118 | -0.241 (-1.18%) | 2,280,565 |
| 22 Feb 2016 | CNY | 20.4118 | 20.8177 | 20.2 | 20.4529 | 20.4529 | +0.253 (+1.25%) | 1,725,583 |
| 19 Feb 2016 | CNY | 20.3706 | 20.5235 | 20.0588 | 20.2 | 20.2 | -0.153 (-0.75%) | 1,396,669 |
| 18 Feb 2016 | CNY | 20.7529 | 21.0765 | 20.3 | 20.3529 | 20.3529 | -0.324 (-1.57%) | 2,009,903 |
| 17 Feb 2016 | CNY | 20.7588 | 20.7588 | 20.1882 | 20.6765 | 20.6765 | -0.082 (-0.40%) | 2,994,232 |
| 16 Feb 2016 | CNY | 19.8647 | 21.6471 | 19.8647 | 20.7588 | 20.7588 | +0.847 (+4.25%) | 2,162,105 |
| 15 Feb 2016 | CNY | 19.0588 | 20.2647 | 19.0588 | 19.9118 | 19.9118 | +0.5 (+2.58%) | 3,290,662 |
| 5 Feb 2016 | CNY | 20.2588 | 20.4353 | 19.4118 | 19.4118 | 19.4118 | -0.647 (-3.23%) | 3,416,272 |
| 4 Feb 2016 | CNY | 18.7706 | 20.4059 | 18.7706 | 20.0588 | 20.0588 | +1.294 (+6.90%) | 3,772,808 |
| 3 Feb 2016 | CNY | 18.5882 | 18.8588 | 18.2353 | 18.7647 | 18.7647 | +0.076 (+0.41%) | 1,556,832 |
| 2 Feb 2016 | CNY | 17.9059 | 19.1235 | 17.7412 | 18.6882 | 18.6882 | +0.765 (+4.27%) | 2,360,433 |
| 1 Feb 2016 | CNY | 18.7059 | 19.0353 | 17.4588 | 17.9235 | 17.9235 | -0.782 (-4.18%) | 2,657,581 |
| 29 Jan 2016 | CNY | 17.9412 | 19.0765 | 17.3118 | 18.7059 | 18.7059 | +1.123 (+6.39%) | 3,400,695 |
| 28 Jan 2016 | CNY | 17.6294 | 18.2235 | 16.8529 | 17.5824 | 17.5824 | -0.141 (-0.80%) | 2,401,727 |
| 27 Jan 2016 | CNY | 19.2235 | 19.2235 | 16.7059 | 17.7235 | 17.7235 | -0.765 (-4.14%) | 3,733,727 |
| 26 Jan 2016 | CNY | 20.0235 | 20.5177 | 18.4882 | 18.4882 | 18.4882 | -2.053 (-9.99%) | 3,425,343 |
