| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Feb 2016 | CNY | 35.45 | 37.74 | 35.13 | 35.97 | 35.891 | +0.15 (+0.42%) | 8,925,767 |
| 24 Feb 2016 | CNY | 34.99 | 36.59 | 34.61 | 35.82 | 35.7414 | +0.79 (+2.26%) | 3,403,007 |
| 23 Feb 2016 | CNY | 35.76 | 35.84 | 34.6 | 35.03 | 34.9531 | -0.69 (-1.93%) | 2,092,495 |
| 22 Feb 2016 | CNY | 35.96 | 35.96 | 35.11 | 35.72 | 35.6416 | +0.62 (+1.77%) | 1,834,212 |
| 19 Feb 2016 | CNY | 35.03 | 35.68 | 34.91 | 35.1 | 35.0229 | -0.3 (-0.85%) | 1,878,575 |
| 18 Feb 2016 | CNY | 36.8 | 36.95 | 35.4 | 35.4 | 35.3223 | -0.65 (-1.80%) | 2,664,300 |
| 17 Feb 2016 | CNY | 35.69 | 36.6 | 35.36 | 36.05 | 35.9709 | +0.5 (+1.41%) | 3,141,986 |
| 16 Feb 2016 | CNY | 34.15 | 36.35 | 34.15 | 35.55 | 35.472 | +1.35 (+3.95%) | 2,663,865 |
| 15 Feb 2016 | CNY | 33.9 | 34.7 | 33.03 | 34.2 | 34.1249 | -0.52 (-1.50%) | 2,348,784 |
| 12 Feb 2016 | CNY | 34.72 | 34.72 | 34.72 | 34.72 | 34.6438 | 0.0 (0.0%) | 0 |
| 11 Feb 2016 | CNY | 34.72 | 34.72 | 34.72 | 34.72 | 34.6438 | 0.0 (0.0%) | 0 |
| 10 Feb 2016 | CNY | 34.72 | 34.72 | 34.72 | 34.72 | 34.6438 | 0.0 (0.0%) | 0 |
| 9 Feb 2016 | CNY | 34.72 | 34.72 | 34.72 | 34.72 | 34.6438 | 0.0 (0.0%) | 0 |
| 5 Feb 2016 | CNY | 33.6 | 36.89 | 33.6 | 34.72 | 34.6438 | +1.18 (+3.52%) | 3,733,105 |
| 4 Feb 2016 | CNY | 33 | 33.8 | 32.85 | 33.54 | 33.4664 | +0.69 (+2.10%) | 1,972,839 |
| 3 Feb 2016 | CNY | 33 | 33.08 | 32.2 | 32.85 | 32.7779 | -0.21 (-0.64%) | 1,470,798 |
| 2 Feb 2016 | CNY | 32.06 | 33.29 | 31.65 | 33.06 | 32.9874 | +1.08 (+3.38%) | 2,309,633 |
| 1 Feb 2016 | CNY | 32.05 | 32.77 | 31.5 | 31.98 | 31.9098 | -0.42 (-1.30%) | 1,701,160 |
| 29 Jan 2016 | CNY | 31.7 | 32.86 | 31.18 | 32.4 | 32.3289 | +1.22 (+3.91%) | 2,354,433 |
| 28 Jan 2016 | CNY | 32.8 | 33.42 | 31.01 | 31.18 | 31.1116 | -2.29 (-6.84%) | 2,205,200 |
| 27 Jan 2016 | CNY | 34.78 | 34.88 | 31 | 33.47 | 33.3965 | -0.42 (-1.24%) | 3,343,461 |
| 26 Jan 2016 | CNY | 37 | 37.45 | 33.71 | 33.89 | 33.8156 | -3.57 (-9.53%) | 3,344,136 |
| 25 Jan 2016 | CNY | 38 | 38.48 | 37.16 | 37.46 | 37.3778 | +0.46 (+1.24%) | 1,986,279 |
| 22 Jan 2016 | CNY | 37.1 | 37.6 | 36 | 37 | 36.9188 | +0.38 (+1.04%) | 2,464,608 |
| 21 Jan 2016 | CNY | 38.45 | 39 | 36.2 | 36.62 | 36.5396 | -2.66 (-6.77%) | 3,943,831 |
| 20 Jan 2016 | CNY | 38.65 | 40.63 | 38.6 | 39.28 | 39.1938 | +0.18 (+0.46%) | 5,022,896 |
| 19 Jan 2016 | CNY | 38.15 | 39.3 | 37.64 | 39.1 | 39.0142 | +0.8 (+2.09%) | 4,556,029 |
| 18 Jan 2016 | CNY | 35.98 | 38.8 | 35.51 | 38.3 | 38.2159 | +1.02 (+2.74%) | 4,042,155 |
| 15 Jan 2016 | CNY | 38 | 39.3 | 36.51 | 37.28 | 37.1982 | -1.12 (-2.92%) | 4,889,707 |
| 14 Jan 2016 | CNY | 35.24 | 38.46 | 34.28 | 38.4 | 38.3157 | +1.8 (+4.92%) | 4,649,018 |
