| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Mar 2016 | CNY | 18.23 | 18.41 | 17.92 | 17.97 | 17.97 | -0.23 (-1.26%) | 1,563,683 |
| 15 Mar 2016 | CNY | 18.5 | 18.55 | 18.07 | 18.2 | 18.2 | -0.36 (-1.94%) | 1,515,809 |
| 14 Mar 2016 | CNY | 18.1 | 18.67 | 18.1 | 18.56 | 18.56 | +0.51 (+2.83%) | 2,012,223 |
| 11 Mar 2016 | CNY | 17.84 | 18.1 | 17.78 | 18.05 | 18.05 | +0.1 (+0.56%) | 926,272 |
| 10 Mar 2016 | CNY | 18.08 | 18.23 | 17.95 | 17.95 | 17.95 | -0.13 (-0.72%) | 1,438,776 |
| 9 Mar 2016 | CNY | 18.24 | 18.33 | 18 | 18.08 | 18.08 | -0.31 (-1.69%) | 1,281,118 |
| 8 Mar 2016 | CNY | 18.5 | 18.5 | 17.9 | 18.39 | 18.39 | +0.06 (+0.33%) | 1,776,835 |
| 7 Mar 2016 | CNY | 18.3 | 18.8 | 18.15 | 18.33 | 18.33 | +0.12 (+0.66%) | 2,030,507 |
| 4 Mar 2016 | CNY | 18.21 | 18.5 | 18.02 | 18.21 | 18.21 | -0.13 (-0.71%) | 1,747,600 |
| 3 Mar 2016 | CNY | 18.41 | 18.73 | 18.32 | 18.34 | 18.34 | -0.2 (-1.08%) | 2,315,679 |
| 2 Mar 2016 | CNY | 17.65 | 18.57 | 17.65 | 18.54 | 18.54 | +0.9 (+5.10%) | 2,183,518 |
| 1 Mar 2016 | CNY | 17.68 | 17.84 | 17.41 | 17.64 | 17.64 | +0.04 (+0.23%) | 1,889,508 |
| 29 Feb 2016 | CNY | 18.2 | 18.5 | 17.4 | 17.6 | 17.6 | -0.94 (-5.07%) | 2,733,406 |
| 26 Feb 2016 | CNY | 18.38 | 18.67 | 18.19 | 18.54 | 18.54 | +0.34 (+1.87%) | 2,807,552 |
| 25 Feb 2016 | CNY | 19.11 | 19.17 | 18.05 | 18.2 | 18.2 | -0.9 (-4.71%) | 3,721,735 |
| 24 Feb 2016 | CNY | 19 | 19.16 | 18.78 | 19.1 | 19.1 | +0.1 (+0.53%) | 1,623,924 |
| 23 Feb 2016 | CNY | 19.35 | 19.39 | 18.83 | 19 | 19 | -0.32 (-1.66%) | 2,187,250 |
| 22 Feb 2016 | CNY | 19.01 | 19.35 | 18.88 | 19.32 | 19.32 | +0.51 (+2.71%) | 2,842,864 |
| 19 Feb 2016 | CNY | 18.65 | 18.98 | 18.6 | 18.81 | 18.81 | +0.16 (+0.86%) | 2,022,350 |
| 18 Feb 2016 | CNY | 18.75 | 18.99 | 18.54 | 18.65 | 18.65 | -0.21 (-1.11%) | 1,793,782 |
| 17 Feb 2016 | CNY | 18.7 | 19.01 | 18.51 | 18.86 | 18.86 | +0.16 (+0.86%) | 2,008,268 |
| 16 Feb 2016 | CNY | 18.1 | 18.87 | 18 | 18.7 | 18.7 | +0.7 (+3.89%) | 3,429,464 |
| 15 Feb 2016 | CNY | 17.24 | 18.17 | 17.09 | 18 | 18 | +0.15 (+0.84%) | 1,540,685 |
| 5 Feb 2016 | CNY | 18.1 | 18.1 | 17.6 | 17.85 | 17.85 | -0.17 (-0.94%) | 1,924,835 |
| 4 Feb 2016 | CNY | 17.88 | 18.31 | 17.69 | 18.02 | 18.02 | +0.33 (+1.87%) | 1,913,310 |
| 3 Feb 2016 | CNY | 17.47 | 17.8 | 17.35 | 17.69 | 17.69 | -0.01 (-0.06%) | 1,674,930 |
| 2 Feb 2016 | CNY | 17.14 | 17.7 | 17.14 | 17.7 | 17.7 | +0.58 (+3.39%) | 2,186,283 |
| 1 Feb 2016 | CNY | 17.9 | 17.9 | 17.06 | 17.12 | 17.12 | -0.45 (-2.56%) | 1,671,735 |
| 29 Jan 2016 | CNY | 17.2 | 17.69 | 17.1 | 17.57 | 17.57 | +0.47 (+2.75%) | 1,607,853 |
| 28 Jan 2016 | CNY | 17.42 | 17.81 | 17.07 | 17.1 | 17.1 | -0.32 (-1.84%) | 1,558,017 |
