| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Mar 2016 | CNY | 18.5 | 19.53 | 18.5 | 19.21 | 19.21 | +1 (+5.49%) | 5,126,289 |
| 11 Mar 2016 | CNY | 18.15 | 18.57 | 17.98 | 18.21 | 18.21 | -0.14 (-0.76%) | 2,951,150 |
| 10 Mar 2016 | CNY | 18.74 | 19.05 | 18.3 | 18.35 | 18.35 | -0.39 (-2.08%) | 2,986,684 |
| 9 Mar 2016 | CNY | 18.9 | 19.21 | 18.57 | 18.74 | 18.74 | -0.67 (-3.45%) | 3,230,464 |
| 8 Mar 2016 | CNY | 19.28 | 19.49 | 18.1 | 19.41 | 19.41 | +0.13 (+0.67%) | 5,176,587 |
| 7 Mar 2016 | CNY | 18.93 | 19.64 | 18.93 | 19.28 | 19.28 | +0.35 (+1.85%) | 3,449,943 |
| 4 Mar 2016 | CNY | 19.88 | 20.18 | 18.58 | 18.93 | 18.93 | -1.26 (-6.24%) | 6,033,274 |
| 3 Mar 2016 | CNY | 20.42 | 20.85 | 20.1 | 20.19 | 20.19 | -0.3 (-1.46%) | 6,590,615 |
| 2 Mar 2016 | CNY | 19.34 | 20.73 | 19.21 | 20.49 | 20.49 | +0.83 (+4.22%) | 7,295,998 |
| 1 Mar 2016 | CNY | 19.3 | 20.14 | 18.05 | 19.66 | 19.66 | +0.46 (+2.40%) | 6,181,229 |
| 29 Feb 2016 | CNY | 20.83 | 21.29 | 19.2 | 19.2 | 19.2 | -2.13 (-9.99%) | 7,160,539 |
| 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 |
