| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Mar 2016 | CNY | 15.9 | 16.7 | 15.38 | 16.07 | 16.07 | +0.19 (+1.20%) | 15,655,648 |
| 9 Mar 2016 | CNY | 16 | 16.39 | 15.68 | 15.88 | 15.88 | -0.61 (-3.70%) | 11,054,304 |
| 8 Mar 2016 | CNY | 15.68 | 16.49 | 14.45 | 16.49 | 16.49 | +0.8 (+5.10%) | 15,650,785 |
| 7 Mar 2016 | CNY | 15.52 | 16.3 | 15.52 | 15.69 | 15.69 | +0.49 (+3.22%) | 10,779,572 |
| 4 Mar 2016 | CNY | 16.5 | 16.7 | 15.18 | 15.2 | 15.2 | -1.54 (-9.20%) | 15,950,970 |
| 3 Mar 2016 | CNY | 16.79 | 17.75 | 16.61 | 16.74 | 16.74 | -0.12 (-0.71%) | 16,449,773 |
| 2 Mar 2016 | CNY | 15.85 | 16.95 | 15.52 | 16.86 | 16.86 | +0.87 (+5.44%) | 15,384,847 |
| 1 Mar 2016 | CNY | 15.4 | 16.39 | 14.7 | 15.99 | 15.99 | +0.31 (+1.98%) | 13,103,643 |
| 29 Feb 2016 | CNY | 17.1 | 17.17 | 15.68 | 15.68 | 15.68 | -1.74 (-9.99%) | 12,529,024 |
| 26 Feb 2016 | CNY | 18.2 | 18.34 | 16.9 | 17.42 | 17.42 | -0.83 (-4.55%) | 15,125,493 |
| 25 Feb 2016 | CNY | 20.24 | 20.33 | 18.25 | 18.25 | 18.25 | -2.03 (-10.01%) | 15,509,996 |
| 24 Feb 2016 | CNY | 20.38 | 20.84 | 19.56 | 20.28 | 20.28 | -0.2 (-0.98%) | 16,430,304 |
| 23 Feb 2016 | CNY | 20.98 | 20.99 | 19.9 | 20.48 | 20.48 | -0.53 (-2.52%) | 15,480,582 |
| 22 Feb 2016 | CNY | 21 | 21.2 | 20.55 | 21.01 | 21.01 | +0.46 (+2.24%) | 19,604,562 |
| 19 Feb 2016 | CNY | 19.88 | 20.86 | 19.72 | 20.55 | 20.55 | +0.48 (+2.39%) | 18,764,600 |
| 18 Feb 2016 | CNY | 20.85 | 20.85 | 19.86 | 20.07 | 20.07 | -0.42 (-2.05%) | 19,869,144 |
| 17 Feb 2016 | CNY | 20.2 | 20.68 | 19.6 | 20.49 | 20.49 | +0.49 (+2.45%) | 25,702,560 |
| 16 Feb 2016 | CNY | 18.56 | 20 | 18.4 | 20 | 20 | +1.82 (+10.01%) | 20,195,483 |
| 15 Feb 2016 | CNY | 17.6 | 18.51 | 17.35 | 18.18 | 18.18 | -0.52 (-2.78%) | 11,172,300 |
| 5 Feb 2016 | CNY | 19.1 | 19.72 | 18.7 | 18.7 | 18.7 | -0.35 (-1.84%) | 13,541,875 |
| 4 Feb 2016 | CNY | 18.88 | 19.44 | 18.8 | 19.05 | 19.05 | +0.17 (+0.90%) | 15,495,406 |
| 3 Feb 2016 | CNY | 18.79 | 19.09 | 18.21 | 18.88 | 18.88 | -0.23 (-1.20%) | 12,674,156 |
| 2 Feb 2016 | CNY | 18.45 | 19.61 | 18.22 | 19.11 | 19.11 | +0.69 (+3.75%) | 16,370,435 |
| 1 Feb 2016 | CNY | 18.59 | 18.75 | 17.48 | 18.42 | 18.42 | +0.32 (+1.77%) | 17,872,885 |
| 29 Jan 2016 | CNY | 16.5 | 18.1 | 16.4 | 18.1 | 18.1 | +1.65 (+10.03%) | 14,319,959 |
| 28 Jan 2016 | CNY | 16.9 | 17.24 | 16.28 | 16.45 | 16.45 | -0.79 (-4.58%) | 12,986,247 |
| 27 Jan 2016 | CNY | 17.64 | 18 | 16.25 | 17.24 | 17.24 | -0.76 (-4.22%) | 15,583,868 |
| 26 Jan 2016 | CNY | 19.9 | 19.91 | 18 | 18 | 18 | -2 (-10%) | 11,543,876 |
| 25 Jan 2016 | CNY | 20.08 | 20.2 | 19.48 | 20 | 20 | +0.16 (+0.81%) | 13,475,808 |
| 22 Jan 2016 | CNY | 19.49 | 19.89 | 18.2 | 19.84 | 19.84 | +0.85 (+4.48%) | 16,701,699 |
