| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Mar 2016 | CNY | 21.4 | 21.75 | 21.39 | 21.67 | 21.67 | +0.14 (+0.65%) | 1,418,960 |
| 24 Mar 2016 | CNY | 21.86 | 21.9 | 21.47 | 21.53 | 21.53 | -0.64 (-2.89%) | 2,419,434 |
| 23 Mar 2016 | CNY | 22 | 22.32 | 21.81 | 22.17 | 22.17 | +0.11 (+0.50%) | 2,274,973 |
| 22 Mar 2016 | CNY | 21.95 | 22.73 | 21.67 | 22.06 | 22.06 | +0.1 (+0.46%) | 3,410,127 |
| 21 Mar 2016 | CNY | 21.97 | 21.99 | 21.46 | 21.96 | 21.96 | +0.33 (+1.53%) | 4,034,140 |
| 18 Mar 2016 | CNY | 21.25 | 21.88 | 21 | 21.63 | 21.63 | +0.63 (+3%) | 3,505,919 |
| 17 Mar 2016 | CNY | 20.44 | 21.16 | 20.31 | 21 | 21 | +0.66 (+3.24%) | 2,202,689 |
| 16 Mar 2016 | CNY | 21.28 | 21.3 | 20.31 | 20.34 | 20.34 | -0.65 (-3.10%) | 2,259,520 |
| 15 Mar 2016 | CNY | 21.9 | 21.9 | 20.77 | 20.99 | 20.99 | -0.42 (-1.96%) | 4,591,703 |
| 14 Mar 2016 | CNY | 19.58 | 21.41 | 19.58 | 21.41 | 21.41 | +1.95 (+10.02%) | 2,607,056 |
| 11 Mar 2016 | CNY | 19.15 | 19.59 | 19.15 | 19.46 | 19.46 | +0.13 (+0.67%) | 721,373 |
| 10 Mar 2016 | CNY | 19.59 | 19.88 | 19.29 | 19.33 | 19.33 | -0.26 (-1.33%) | 965,675 |
| 9 Mar 2016 | CNY | 19.73 | 19.96 | 19.04 | 19.59 | 19.59 | -0.54 (-2.68%) | 1,009,527 |
| 8 Mar 2016 | CNY | 19.94 | 20.19 | 19.15 | 20.13 | 20.13 | +0.24 (+1.21%) | 1,562,315 |
| 7 Mar 2016 | CNY | 19.55 | 20.19 | 19.55 | 19.89 | 19.89 | +0.49 (+2.53%) | 1,229,921 |
| 4 Mar 2016 | CNY | 20.2 | 20.52 | 19.16 | 19.4 | 19.4 | -1 (-4.90%) | 1,581,710 |
| 3 Mar 2016 | CNY | 20.44 | 20.85 | 20.18 | 20.4 | 20.4 | -0.05 (-0.24%) | 1,724,781 |
| 2 Mar 2016 | CNY | 19.58 | 20.6 | 19.31 | 20.45 | 20.45 | +0.91 (+4.66%) | 1,707,517 |
| 1 Mar 2016 | CNY | 19.18 | 19.75 | 18.88 | 19.54 | 19.54 | +0.36 (+1.88%) | 1,497,539 |
| 29 Feb 2016 | CNY | 21.21 | 21.21 | 19 | 19.18 | 19.18 | -1.9 (-9.01%) | 2,155,394 |
| 26 Feb 2016 | CNY | 22.2 | 22.2 | 20.25 | 21.08 | 21.08 | -0.01 (-0.05%) | 2,011,486 |
| 25 Feb 2016 | CNY | 23.1 | 23.26 | 21 | 21.09 | 21.09 | -2.24 (-9.60%) | 5,398,023 |
| 24 Feb 2016 | CNY | 21.89 | 23.37 | 21.7 | 23.33 | 23.33 | +1.33 (+6.05%) | 3,852,270 |
| 23 Feb 2016 | CNY | 22.09 | 22.1 | 21.6 | 22 | 22 | -0.1 (-0.45%) | 1,731,265 |
| 22 Feb 2016 | CNY | 21.9 | 22.22 | 21.86 | 22.1 | 22.1 | +0.38 (+1.75%) | 2,149,254 |
| 19 Feb 2016 | CNY | 21.47 | 21.83 | 21.29 | 21.72 | 21.72 | +0.25 (+1.16%) | 1,229,329 |
| 18 Feb 2016 | CNY | 22 | 22.15 | 21.36 | 21.47 | 21.47 | -0.38 (-1.74%) | 1,786,100 |
| 17 Feb 2016 | CNY | 21.3 | 22.1 | 21.1 | 21.85 | 21.85 | +0.47 (+2.20%) | 2,054,063 |
| 16 Feb 2016 | CNY | 20.32 | 21.52 | 20.32 | 21.38 | 21.38 | +1.08 (+5.32%) | 1,880,459 |
| 15 Feb 2016 | CNY | 19.56 | 20.7 | 19.38 | 20.3 | 20.3 | -0.03 (-0.15%) | 1,315,857 |
