| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Mar 2016 | CNY | 16.34 | 16.78 | 16.3 | 16.77 | 16.77 | +0.42 (+2.57%) | 5,131,261 |
| 17 Mar 2016 | CNY | 15.97 | 16.35 | 15.97 | 16.35 | 16.35 | +0.37 (+2.32%) | 3,845,503 |
| 16 Mar 2016 | CNY | 16.09 | 16.25 | 15.9 | 15.98 | 15.98 | -0.07 (-0.44%) | 2,226,708 |
| 15 Mar 2016 | CNY | 16.13 | 16.19 | 15.88 | 16.05 | 16.05 | -0.15 (-0.93%) | 1,749,595 |
| 14 Mar 2016 | CNY | 15.87 | 16.38 | 15.82 | 16.2 | 16.2 | +0.48 (+3.05%) | 3,497,982 |
| 11 Mar 2016 | CNY | 15.57 | 15.8 | 15.52 | 15.72 | 15.72 | +0.09 (+0.58%) | 1,694,269 |
| 10 Mar 2016 | CNY | 15.8 | 15.92 | 15.57 | 15.63 | 15.63 | -0.16 (-1.01%) | 1,998,434 |
| 9 Mar 2016 | CNY | 16 | 16.08 | 15.73 | 15.79 | 15.79 | -0.47 (-2.89%) | 2,743,525 |
| 8 Mar 2016 | CNY | 16.34 | 16.35 | 15.77 | 16.26 | 16.26 | -0.11 (-0.67%) | 2,847,626 |
| 7 Mar 2016 | CNY | 16.2 | 16.46 | 16.06 | 16.37 | 16.37 | +0.18 (+1.11%) | 3,177,818 |
| 4 Mar 2016 | CNY | 16.54 | 16.58 | 15.9 | 16.19 | 16.19 | -0.38 (-2.29%) | 4,099,322 |
| 3 Mar 2016 | CNY | 16.55 | 16.76 | 16.47 | 16.57 | 16.57 | 0.0 (0.0%) | 4,010,496 |
| 2 Mar 2016 | CNY | 15.94 | 16.58 | 15.94 | 16.57 | 16.57 | +0.7 (+4.41%) | 6,128,680 |
| 1 Mar 2016 | CNY | 15.85 | 16.05 | 15.66 | 15.87 | 15.87 | +0.1 (+0.63%) | 4,136,576 |
| 29 Feb 2016 | CNY | 16.59 | 16.63 | 15.55 | 15.77 | 15.77 | -0.88 (-5.29%) | 5,512,268 |
| 26 Feb 2016 | CNY | 16.2 | 16.77 | 16.15 | 16.65 | 16.65 | +0.63 (+3.93%) | 4,257,207 |
| 25 Feb 2016 | CNY | 17.1 | 17.17 | 15.86 | 16.02 | 16.02 | -1.13 (-6.59%) | 4,684,451 |
| 24 Feb 2016 | CNY | 16.91 | 17.33 | 16.83 | 17.15 | 17.15 | +0.13 (+0.76%) | 3,529,928 |
| 23 Feb 2016 | CNY | 17.16 | 17.29 | 16.81 | 17.02 | 17.02 | -0.16 (-0.93%) | 3,662,040 |
| 22 Feb 2016 | CNY | 17.08 | 17.27 | 17.01 | 17.18 | 17.18 | +0.14 (+0.82%) | 4,652,338 |
| 19 Feb 2016 | CNY | 16.81 | 17.35 | 16.78 | 17.04 | 17.04 | +0.64 (+3.90%) | 8,165,040 |
| 18 Feb 2016 | CNY | 16.59 | 16.76 | 16.32 | 16.4 | 16.4 | -0.15 (-0.91%) | 2,787,607 |
| 17 Feb 2016 | CNY | 16.4 | 16.6 | 16.32 | 16.55 | 16.55 | +0.13 (+0.79%) | 2,820,482 |
| 16 Feb 2016 | CNY | 16.08 | 16.54 | 15.96 | 16.42 | 16.42 | +0.46 (+2.88%) | 3,637,997 |
| 15 Feb 2016 | CNY | 15.65 | 16.09 | 15.45 | 15.96 | 15.96 | -0.04 (-0.25%) | 1,655,083 |
| 5 Feb 2016 | CNY | 16.43 | 16.49 | 15.98 | 16 | 16 | -0.39 (-2.38%) | 2,104,885 |
| 4 Feb 2016 | CNY | 16.24 | 16.48 | 16.18 | 16.39 | 16.39 | +0.15 (+0.92%) | 3,093,009 |
| 3 Feb 2016 | CNY | 16.03 | 16.3 | 15.93 | 16.24 | 16.24 | +0.06 (+0.37%) | 2,149,442 |
| 2 Feb 2016 | CNY | 15.7 | 16.37 | 15.65 | 16.18 | 16.18 | +0.48 (+3.06%) | 3,101,549 |
| 1 Feb 2016 | CNY | 16 | 16 | 15.6 | 15.7 | 15.7 | -0.2 (-1.26%) | 2,088,367 |
