| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Feb 2016 | CNY | 40.5626 | 41.742 | 38.8344 | 39.9472 | 39.9472 | -1.631 (-3.92%) | 3,875,181 |
| 25 Feb 2016 | CNY | 45.1265 | 45.5367 | 41.5779 | 41.5779 | 41.5779 | -4.62 (-10.00%) | 4,544,600 |
| 24 Feb 2016 | CNY | 48.8392 | 50.2545 | 44.8188 | 46.1982 | 46.1982 | -3.292 (-6.65%) | 7,143,997 |
| 23 Feb 2016 | CNY | 47.1264 | 50.9622 | 46.3572 | 49.4904 | 49.4904 | +2.564 (+5.46%) | 7,518,177 |
| 22 Feb 2016 | CNY | 46.6649 | 47.6905 | 45.8034 | 46.9264 | 46.9264 | +1.128 (+2.46%) | 4,166,013 |
| 19 Feb 2016 | CNY | 46.2547 | 47.1315 | 45.3111 | 45.7983 | 45.7983 | -1.415 (-3.00%) | 4,110,773 |
| 18 Feb 2016 | CNY | 46.67 | 48.7161 | 45.3829 | 47.2136 | 47.2136 | +0.908 (+1.96%) | 5,474,770 |
| 17 Feb 2016 | CNY | 45.6393 | 48.1982 | 44.9368 | 46.3059 | 46.3059 | -0.005 (-0.01%) | 4,972,339 |
| 16 Feb 2016 | CNY | 44.1009 | 48.5417 | 44.1009 | 46.3111 | 46.3111 | +2.056 (+4.65%) | 5,481,552 |
| 15 Feb 2016 | CNY | 42.2292 | 46.0803 | 41.0241 | 44.2547 | 44.2547 | 0.0 (0.0%) | 3,870,530 |
| 5 Feb 2016 | CNY | 45.4239 | 46.6649 | 43.7419 | 44.2547 | 44.2547 | 0.0 (0.0%) | 5,954,141 |
| 4 Feb 2016 | CNY | 41.2805 | 44.2547 | 41.2805 | 44.2547 | 44.2547 | +4.026 (+10.01%) | 5,625,548 |
| 3 Feb 2016 | CNY | 38.4601 | 40.8036 | 38.4601 | 40.2292 | 40.2292 | +0.118 (+0.29%) | 3,913,689 |
| 2 Feb 2016 | CNY | 39.1216 | 41.4343 | 38.9729 | 40.1113 | 40.1113 | +1.267 (+3.26%) | 4,555,474 |
| 1 Feb 2016 | CNY | 41.0241 | 42.3574 | 38.4601 | 38.8447 | 38.8447 | -3.313 (-7.86%) | 4,921,378 |
| 29 Jan 2016 | CNY | 40.9215 | 43.5778 | 39.5011 | 42.1574 | 42.1574 | -0.651 (-1.52%) | 6,411,839 |
| 28 Jan 2016 | CNY | 46.1521 | 46.5623 | 42.8086 | 42.8086 | 42.8086 | -4.759 (-10.00%) | 5,906,559 |
| 27 Jan 2016 | CNY | 45.1624 | 48.1418 | 43.583 | 47.5674 | 47.5674 | +0.738 (+1.58%) | 7,485,934 |
| 26 Jan 2016 | CNY | 47.4341 | 49.4238 | 43.0753 | 46.829 | 46.829 | -0.862 (-1.81%) | 9,662,841 |
| 25 Jan 2016 | CNY | 44.6598 | 49.7417 | 43.5881 | 47.6905 | 47.6905 | +2.313 (+5.10%) | 9,571,948 |
| 22 Jan 2016 | CNY | 41.2702 | 45.3983 | 38.2037 | 45.3778 | 45.3778 | +4.108 (+9.95%) | 10,198,692 |
| 21 Jan 2016 | CNY | 45.388 | 46.6649 | 41.1677 | 41.2702 | 41.2702 | -2.985 (-6.74%) | 8,037,912 |
| 20 Jan 2016 | CNY | 44.6393 | 47.3469 | 43.5881 | 44.2547 | 44.2547 | +0.262 (+0.59%) | 8,589,233 |
| 19 Jan 2016 | CNY | 43.1317 | 44.8086 | 41.9728 | 43.9932 | 43.9932 | +2.108 (+5.03%) | 11,104,866 |
| 18 Jan 2016 | CNY | 40.5113 | 44.5881 | 40.2549 | 41.8856 | 41.8856 | -1.405 (-3.25%) | 11,880,496 |
| 15 Jan 2016 | CNY | 46.229 | 46.4854 | 43.2907 | 43.2907 | 43.2907 | -4.81 (-10.00%) | 15,767,774 |
| 14 Jan 2016 | CNY | 46.1521 | 50.4648 | 46.0906 | 48.1007 | 48.1007 | +2.225 (+4.85%) | 18,264,797 |
| 13 Jan 2016 | CNY | 46.6649 | 48.9725 | 45.8752 | 45.8752 | 45.8752 | -5.097 (-10.00%) | 16,020,240 |
| 12 Jan 2016 | CNY | 55.321 | 57.885 | 50.9724 | 50.9724 | 50.9724 | -5.661 (-10.00%) | 12,480,565 |
| 11 Jan 2016 | CNY | 56.6337 | 56.6337 | 53.5262 | 56.6337 | 56.6337 | +5.149 (+10.00%) | 25,096,324 |
