| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Mar 2016 | CNY | 25.24 | 25.59 | 24.3 | 25.04 | 25.04 | +0.09 (+0.36%) | 3,280,205 |
| 15 Mar 2016 | CNY | 24.83 | 27.17 | 24.66 | 24.95 | 24.95 | +0.25 (+1.01%) | 3,024,081 |
| 14 Mar 2016 | CNY | 23.8 | 25 | 23.5 | 24.7 | 24.7 | +1.59 (+6.88%) | 3,164,587 |
| 11 Mar 2016 | CNY | 22.98 | 23.66 | 22.6 | 23.11 | 23.11 | +0.03 (+0.13%) | 1,394,322 |
| 10 Mar 2016 | CNY | 23.83 | 24.1 | 23 | 23.08 | 23.08 | -0.75 (-3.15%) | 2,320,554 |
| 9 Mar 2016 | CNY | 23.01 | 24.05 | 22.6 | 23.83 | 23.83 | +0.18 (+0.76%) | 2,602,103 |
| 8 Mar 2016 | CNY | 22.83 | 23.7 | 21.48 | 23.65 | 23.65 | +1.05 (+4.65%) | 3,541,836 |
| 7 Mar 2016 | CNY | 22.2 | 23.2 | 22 | 22.6 | 22.6 | +0.64 (+2.91%) | 2,512,343 |
| 4 Mar 2016 | CNY | 24 | 24.68 | 21.96 | 21.96 | 21.96 | -2.44 (-10%) | 4,142,830 |
| 3 Mar 2016 | CNY | 24.3 | 25.23 | 23.9 | 24.4 | 24.4 | +0.17 (+0.70%) | 3,640,611 |
| 2 Mar 2016 | CNY | 23.2 | 24.27 | 22.6 | 24.23 | 24.23 | +0.77 (+3.28%) | 4,111,789 |
| 1 Mar 2016 | CNY | 22.2 | 23.54 | 21.01 | 23.46 | 23.46 | +1.27 (+5.72%) | 3,996,343 |
| 29 Feb 2016 | CNY | 24 | 24.57 | 22.16 | 22.19 | 22.19 | -2.43 (-9.87%) | 3,770,057 |
| 26 Feb 2016 | CNY | 26.04 | 26.79 | 24 | 24.62 | 24.62 | -1.42 (-5.45%) | 6,072,806 |
| 25 Feb 2016 | CNY | 28.79 | 28.79 | 26.04 | 26.04 | 26.04 | -2.89 (-9.99%) | 4,469,935 |
| 24 Feb 2016 | CNY | 29.3 | 29.9 | 27.83 | 28.93 | 28.93 | -0.67 (-2.26%) | 3,194,458 |
| 23 Feb 2016 | CNY | 29.65 | 30.17 | 29 | 29.6 | 29.6 | +0.25 (+0.85%) | 4,443,992 |
| 22 Feb 2016 | CNY | 28.69 | 29.37 | 28.24 | 29.35 | 29.35 | +1.2 (+4.26%) | 4,611,478 |
| 19 Feb 2016 | CNY | 28.9 | 28.93 | 27.4 | 28.15 | 28.15 | -0.79 (-2.73%) | 4,042,466 |
| 18 Feb 2016 | CNY | 29.44 | 30.68 | 28.85 | 28.94 | 28.94 | -0.39 (-1.33%) | 4,165,504 |
| 17 Feb 2016 | CNY | 29.29 | 30.28 | 28 | 29.33 | 29.33 | +0.03 (+0.10%) | 3,200,725 |
| 16 Feb 2016 | CNY | 28.98 | 29.46 | 28.35 | 29.3 | 29.3 | +0.83 (+2.92%) | 3,009,651 |
| 15 Feb 2016 | CNY | 28.9 | 28.9 | 26.44 | 28.47 | 28.47 | -0.91 (-3.10%) | 2,194,184 |
| 5 Feb 2016 | CNY | 28.28 | 30.3 | 28.28 | 29.38 | 29.38 | +1.11 (+3.93%) | 2,899,509 |
| 4 Feb 2016 | CNY | 27.86 | 29.25 | 27.86 | 28.27 | 28.27 | +0.38 (+1.36%) | 2,425,313 |
| 3 Feb 2016 | CNY | 26.95 | 28.3 | 26.2 | 27.89 | 27.89 | +0.83 (+3.07%) | 2,777,901 |
| 2 Feb 2016 | CNY | 26.1 | 27.75 | 26.1 | 27.06 | 27.06 | +0.81 (+3.09%) | 2,794,423 |
| 1 Feb 2016 | CNY | 26.56 | 27.29 | 26 | 26.25 | 26.25 | -0.32 (-1.20%) | 2,548,417 |
| 29 Jan 2016 | CNY | 25.02 | 27.3 | 25.02 | 26.57 | 26.57 | +1.19 (+4.69%) | 3,627,442 |
| 28 Jan 2016 | CNY | 27.99 | 27.99 | 25.38 | 25.38 | 25.38 | -2.82 (-10%) | 3,155,947 |
