| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Feb 2016 | CNY | 22 | 22.48 | 20.52 | 21.33 | 21.33 | -0.16 (-0.74%) | 7,951,229 |
| 25 Feb 2016 | CNY | 23.19 | 23.99 | 20.66 | 21.49 | 21.49 | -1.4 (-6.12%) | 14,944,339 |
| 24 Feb 2016 | CNY | 22.51 | 23.26 | 22.35 | 22.89 | 22.89 | +0.37 (+1.64%) | 6,465,463 |
| 23 Feb 2016 | CNY | 23.1 | 23.36 | 22.16 | 22.52 | 22.52 | -0.7 (-3.01%) | 6,474,435 |
| 22 Feb 2016 | CNY | 22.93 | 23.5 | 22.86 | 23.22 | 23.22 | +0.42 (+1.84%) | 7,389,235 |
| 19 Feb 2016 | CNY | 22 | 22.89 | 21.8 | 22.8 | 22.8 | +0.45 (+2.01%) | 7,855,593 |
| 18 Feb 2016 | CNY | 22.6 | 24.09 | 22.25 | 22.35 | 22.35 | +0.2 (+0.90%) | 11,299,926 |
| 17 Feb 2016 | CNY | 21.42 | 22.18 | 21.16 | 22.15 | 22.15 | +0.72 (+3.36%) | 8,247,307 |
| 16 Feb 2016 | CNY | 20.66 | 21.7 | 20.5 | 21.43 | 21.43 | +1.05 (+5.15%) | 5,828,857 |
| 15 Feb 2016 | CNY | 19.9 | 20.69 | 19.6 | 20.38 | 20.38 | -0.42 (-2.02%) | 3,526,773 |
| 5 Feb 2016 | CNY | 21.5 | 21.58 | 20.78 | 20.8 | 20.8 | -0.7 (-3.26%) | 4,958,560 |
| 4 Feb 2016 | CNY | 21 | 21.75 | 20.92 | 21.5 | 21.5 | +0.51 (+2.43%) | 7,156,329 |
| 3 Feb 2016 | CNY | 19.98 | 21.21 | 19.88 | 20.99 | 20.99 | +0.61 (+2.99%) | 6,469,071 |
| 2 Feb 2016 | CNY | 19.8 | 20.88 | 19.8 | 20.38 | 20.38 | +0.76 (+3.87%) | 6,295,328 |
| 1 Feb 2016 | CNY | 19.83 | 20.57 | 19 | 19.62 | 19.62 | -0.31 (-1.56%) | 5,738,433 |
| 29 Jan 2016 | CNY | 18.33 | 20.43 | 18.33 | 19.93 | 19.93 | +1.12 (+5.95%) | 7,216,744 |
| 28 Jan 2016 | CNY | 20.79 | 20.79 | 18.81 | 18.81 | 18.81 | -2.09 (-10%) | 7,185,637 |
| 27 Jan 2016 | CNY | 21.5 | 21.69 | 19.53 | 20.9 | 20.9 | -0.74 (-3.42%) | 8,375,820 |
| 26 Jan 2016 | CNY | 23.5 | 23.78 | 21.64 | 21.64 | 21.64 | -2.4 (-9.98%) | 8,661,612 |
| 25 Jan 2016 | CNY | 24.69 | 24.88 | 23.71 | 24.04 | 24.04 | -0.43 (-1.76%) | 9,459,315 |
| 22 Jan 2016 | CNY | 24 | 24.79 | 23.03 | 24.47 | 24.47 | +1.03 (+4.39%) | 11,300,976 |
| 21 Jan 2016 | CNY | 24.25 | 26 | 23.36 | 23.44 | 23.44 | -1.45 (-5.83%) | 15,692,321 |
| 20 Jan 2016 | CNY | 24.46 | 25.5 | 23.77 | 24.89 | 24.89 | +1.39 (+5.91%) | 19,331,088 |
| 19 Jan 2016 | CNY | 21.43 | 23.5 | 21.31 | 23.5 | 23.5 | +2.14 (+10.02%) | 7,625,834 |
| 18 Jan 2016 | CNY | 20.29 | 22.1 | 20.11 | 21.36 | 21.36 | +0.23 (+1.09%) | 7,926,446 |
| 15 Jan 2016 | CNY | 21.98 | 22.83 | 20.91 | 21.13 | 21.13 | -1.81 (-7.89%) | 9,624,118 |
| 14 Jan 2016 | CNY | 20.95 | 23.4 | 19.89 | 22.94 | 22.94 | +0.91 (+4.13%) | 13,431,315 |
| 13 Jan 2016 | CNY | 22.7 | 23.49 | 22.02 | 22.03 | 22.03 | -0.52 (-2.31%) | 10,950,019 |
| 12 Jan 2016 | CNY | 24.17 | 24.65 | 22.04 | 22.55 | 22.55 | -1.58 (-6.55%) | 13,356,465 |
| 11 Jan 2016 | CNY | 24.12 | 26.4 | 24 | 24.13 | 24.13 | -1.57 (-6.11%) | 10,620,795 |
