| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Mar 2016 | CNY | 35.6 | 36.4 | 34.41 | 34.97 | 34.97 | +0.16 (+0.46%) | 3,505,946 |
| 9 Mar 2016 | CNY | 35 | 36.47 | 34.6 | 34.81 | 34.81 | -1.88 (-5.12%) | 4,632,803 |
| 8 Mar 2016 | CNY | 33.59 | 36.69 | 32.83 | 36.69 | 36.69 | +3.34 (+10.01%) | 7,300,577 |
| 7 Mar 2016 | CNY | 33.45 | 34.4 | 32.78 | 33.35 | 33.35 | +0.63 (+1.93%) | 3,352,669 |
| 4 Mar 2016 | CNY | 35.15 | 35.98 | 32.72 | 32.72 | 32.72 | -3.63 (-9.99%) | 5,222,292 |
| 3 Mar 2016 | CNY | 37.5 | 39.47 | 36.3 | 36.35 | 36.35 | -1.66 (-4.37%) | 5,066,844 |
| 2 Mar 2016 | CNY | 36.21 | 38.7 | 36.11 | 38.01 | 38.01 | +1.18 (+3.20%) | 4,858,034 |
| 1 Mar 2016 | CNY | 34.49 | 38.38 | 33.33 | 36.83 | 36.83 | +1.85 (+5.29%) | 5,102,278 |
| 29 Feb 2016 | CNY | 37.8 | 37.85 | 34.98 | 34.98 | 34.98 | -3.89 (-10.01%) | 2,963,439 |
| 26 Feb 2016 | CNY | 39.3 | 40.25 | 36.81 | 38.87 | 38.87 | -0.41 (-1.04%) | 4,920,220 |
| 25 Feb 2016 | CNY | 42.51 | 43.58 | 39.28 | 39.28 | 39.28 | -4.36 (-9.99%) | 5,308,899 |
| 24 Feb 2016 | CNY | 44.7 | 44.79 | 42.43 | 43.64 | 43.64 | -2.4 (-5.21%) | 8,060,420 |
| 23 Feb 2016 | CNY | 44.81 | 48.3 | 43.68 | 46.04 | 46.04 | +1.2 (+2.68%) | 10,307,148 |
| 22 Feb 2016 | CNY | 41.23 | 44.84 | 40.08 | 44.84 | 44.84 | +4.08 (+10.01%) | 9,545,472 |
| 19 Feb 2016 | CNY | 41 | 44.37 | 40 | 40.76 | 40.76 | -2.2 (-5.12%) | 10,575,182 |
| 18 Feb 2016 | CNY | 42 | 42.96 | 42 | 42.96 | 42.96 | +3.91 (+10.01%) | 4,771,893 |
| 17 Feb 2016 | CNY | 37.54 | 39.84 | 37.15 | 39.05 | 39.05 | +1.51 (+4.02%) | 8,298,760 |
| 16 Feb 2016 | CNY | 36.2 | 38.72 | 36.2 | 37.54 | 37.54 | +1.38 (+3.82%) | 7,318,603 |
| 15 Feb 2016 | CNY | 34 | 36.78 | 33.35 | 36.16 | 36.16 | -0.32 (-0.88%) | 5,714,591 |
| 5 Feb 2016 | CNY | 39.88 | 40.88 | 35.87 | 36.48 | 36.48 | -1.49 (-3.92%) | 9,793,308 |
| 4 Feb 2016 | CNY | 34.52 | 37.97 | 34.1 | 37.97 | 37.97 | +3.45 (+9.99%) | 5,170,967 |
| 3 Feb 2016 | CNY | 33 | 35.09 | 32.3 | 34.52 | 34.52 | +0.54 (+1.59%) | 5,543,901 |
| 2 Feb 2016 | CNY | 33.05 | 34.45 | 32.58 | 33.98 | 33.98 | +0.38 (+1.13%) | 6,238,353 |
| 1 Feb 2016 | CNY | 35 | 37.02 | 32.5 | 33.6 | 33.6 | -1.5 (-4.27%) | 8,981,996 |
| 29 Jan 2016 | CNY | 32.17 | 35.1 | 32.17 | 35.1 | 35.1 | +3.19 (+10.00%) | 3,500,139 |
| 28 Jan 2016 | CNY | 34 | 35.46 | 31.91 | 31.91 | 31.91 | -3.55 (-10.01%) | 5,722,947 |
| 27 Jan 2016 | CNY | 34.23 | 36.95 | 34.23 | 35.46 | 35.46 | -2.57 (-6.76%) | 10,530,126 |
| 26 Jan 2016 | CNY | 43 | 43 | 38.03 | 38.03 | 38.03 | -4.23 (-10.01%) | 8,292,852 |
| 25 Jan 2016 | CNY | 42.26 | 42.26 | 42.26 | 42.26 | 42.26 | +3.84 (+9.99%) | 4,104,710 |
| 22 Jan 2016 | CNY | 38.42 | 38.42 | 38.42 | 38.42 | 38.42 | +3.49 (+9.99%) | 1,126,103 |
