| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Mar 2016 | CNY | 30.6 | 32.14 | 30.41 | 31.1 | 31.1 | +0.28 (+0.91%) | 6,682,048 |
| 14 Mar 2016 | CNY | 30.36 | 31.58 | 30.03 | 30.82 | 30.82 | +1.14 (+3.84%) | 5,560,972 |
| 11 Mar 2016 | CNY | 29.39 | 30.38 | 29 | 29.68 | 29.68 | -0.46 (-1.53%) | 3,438,680 |
| 10 Mar 2016 | CNY | 31.25 | 31.49 | 30.05 | 30.14 | 30.14 | -0.92 (-2.96%) | 4,157,448 |
| 9 Mar 2016 | CNY | 30.67 | 32.3 | 30.11 | 31.06 | 31.06 | -0.25 (-0.80%) | 5,153,976 |
| 8 Mar 2016 | CNY | 30.91 | 31.49 | 29 | 31.31 | 31.31 | +0.11 (+0.35%) | 5,082,419 |
| 7 Mar 2016 | CNY | 30.91 | 31.97 | 30.91 | 31.2 | 31.2 | +0.68 (+2.23%) | 4,189,883 |
| 4 Mar 2016 | CNY | 32.7 | 32.98 | 30.33 | 30.52 | 30.52 | -2.83 (-8.49%) | 7,671,941 |
| 3 Mar 2016 | CNY | 32.16 | 34.4 | 31.96 | 33.35 | 33.35 | +1.09 (+3.38%) | 10,671,828 |
| 2 Mar 2016 | CNY | 30.41 | 32.69 | 30.2 | 32.26 | 32.26 | +1.53 (+4.98%) | 8,421,278 |
| 1 Mar 2016 | CNY | 30.73 | 31.18 | 28.5 | 30.73 | 30.73 | +0.37 (+1.22%) | 7,221,503 |
| 29 Feb 2016 | CNY | 33 | 33.5 | 30.36 | 30.36 | 30.36 | -3.37 (-9.99%) | 7,441,702 |
| 26 Feb 2016 | CNY | 34.85 | 35.76 | 32.85 | 33.73 | 33.73 | -1.05 (-3.02%) | 10,427,567 |
| 25 Feb 2016 | CNY | 37.59 | 39.12 | 33.7 | 34.78 | 34.78 | -2.02 (-5.49%) | 20,423,403 |
| 24 Feb 2016 | CNY | 36.37 | 37.9 | 36.2 | 36.8 | 36.8 | -0.16 (-0.43%) | 13,570,940 |
| 23 Feb 2016 | CNY | 36.34 | 37.49 | 35.3 | 36.96 | 36.96 | +0.41 (+1.12%) | 14,352,030 |
| 22 Feb 2016 | CNY | 35.41 | 37.79 | 34.5 | 36.55 | 36.55 | +1.28 (+3.63%) | 15,792,881 |
| 19 Feb 2016 | CNY | 33.97 | 35.5 | 33.51 | 35.27 | 35.27 | +1.18 (+3.46%) | 12,542,585 |
| 18 Feb 2016 | CNY | 34.45 | 34.96 | 33.7 | 34.09 | 34.09 | -0.57 (-1.64%) | 9,719,085 |
| 17 Feb 2016 | CNY | 33.5 | 35.98 | 33.23 | 34.66 | 34.66 | +0.9 (+2.67%) | 9,893,546 |
| 16 Feb 2016 | CNY | 33.22 | 34.2 | 33.02 | 33.76 | 33.76 | +1.56 (+4.84%) | 6,475,496 |
| 15 Feb 2016 | CNY | 31.01 | 32.95 | 30.9 | 32.2 | 32.2 | -0.45 (-1.38%) | 4,727,528 |
| 5 Feb 2016 | CNY | 34.12 | 34.39 | 32.6 | 32.65 | 32.65 | -1.5 (-4.39%) | 5,694,057 |
| 4 Feb 2016 | CNY | 33.79 | 34.5 | 33.35 | 34.15 | 34.15 | +0.56 (+1.67%) | 10,057,953 |
| 3 Feb 2016 | CNY | 31 | 34.6 | 30.6 | 33.59 | 33.59 | +2.07 (+6.57%) | 8,275,463 |
| 2 Feb 2016 | CNY | 30.4 | 32.5 | 30.4 | 31.52 | 31.52 | +1.12 (+3.68%) | 7,221,978 |
| 1 Feb 2016 | CNY | 30.5 | 31 | 29.5 | 30.4 | 30.4 | -0.58 (-1.87%) | 7,249,264 |
| 29 Jan 2016 | CNY | 28.22 | 30.98 | 28.22 | 30.98 | 30.98 | +2.82 (+10.01%) | 7,675,114 |
| 28 Jan 2016 | CNY | 29.16 | 30.4 | 27.8 | 28.16 | 28.16 | -2.39 (-7.82%) | 5,053,051 |
| 27 Jan 2016 | CNY | 30 | 31.2 | 27.51 | 30.55 | 30.55 | +0.31 (+1.03%) | 6,785,476 |
