| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Mar 2016 | CNY | 15.6 | 15.83 | 15.14 | 15.23 | 15.23 | -0.01 (-0.07%) | 8,337,497 |
| 15 Mar 2016 | CNY | 15.24 | 15.5 | 15.1 | 15.24 | 15.24 | 0.0 (0.0%) | 6,120,593 |
| 14 Mar 2016 | CNY | 15 | 15.65 | 14.87 | 15.24 | 15.24 | +0.6 (+4.10%) | 7,263,334 |
| 11 Mar 2016 | CNY | 14.22 | 14.8 | 14.02 | 14.64 | 14.64 | +0.14 (+0.97%) | 6,060,071 |
| 10 Mar 2016 | CNY | 14.7 | 15.23 | 14.5 | 14.5 | 14.5 | -0.27 (-1.83%) | 6,428,260 |
| 9 Mar 2016 | CNY | 14.75 | 15.23 | 14.61 | 14.77 | 14.77 | -0.61 (-3.97%) | 5,899,792 |
| 8 Mar 2016 | CNY | 14.99 | 15.47 | 13.98 | 15.38 | 15.38 | +0.26 (+1.72%) | 9,197,549 |
| 7 Mar 2016 | CNY | 14.95 | 15.48 | 14.78 | 15.12 | 15.12 | +0.37 (+2.51%) | 5,815,261 |
| 4 Mar 2016 | CNY | 15.5 | 15.65 | 14.21 | 14.75 | 14.75 | -0.85 (-5.45%) | 8,146,918 |
| 3 Mar 2016 | CNY | 15.7 | 16.19 | 15.58 | 15.6 | 15.6 | -0.2 (-1.27%) | 8,318,397 |
| 2 Mar 2016 | CNY | 14.89 | 15.96 | 14.76 | 15.8 | 15.8 | +0.87 (+5.83%) | 8,421,713 |
| 1 Mar 2016 | CNY | 14.75 | 15.2 | 14.12 | 14.93 | 14.93 | +0.39 (+2.68%) | 7,898,636 |
| 29 Feb 2016 | CNY | 16 | 16.17 | 14.54 | 14.54 | 14.54 | -1.61 (-9.97%) | 7,477,537 |
| 26 Feb 2016 | CNY | 16.95 | 17.36 | 15.71 | 16.15 | 16.15 | -1.18 (-6.81%) | 10,816,770 |
| 25 Feb 2016 | CNY | 19 | 19.04 | 17.33 | 17.33 | 17.33 | -1.92 (-9.97%) | 13,945,737 |
| 24 Feb 2016 | CNY | 18.3 | 20.19 | 18.06 | 19.25 | 19.25 | +0.9 (+4.90%) | 21,873,600 |
| 23 Feb 2016 | CNY | 17.9 | 18.56 | 17.77 | 18.35 | 18.35 | +0.51 (+2.86%) | 17,422,492 |
| 22 Feb 2016 | CNY | 17.91 | 17.92 | 17.43 | 17.84 | 17.84 | +0.34 (+1.94%) | 8,391,564 |
| 19 Feb 2016 | CNY | 17.56 | 17.95 | 17.25 | 17.5 | 17.5 | -0.25 (-1.41%) | 7,333,611 |
| 18 Feb 2016 | CNY | 17.88 | 18.41 | 17.41 | 17.75 | 17.75 | -0.02 (-0.11%) | 15,064,430 |
| 17 Feb 2016 | CNY | 17.16 | 17.93 | 17.06 | 17.77 | 17.77 | +0.48 (+2.78%) | 9,614,148 |
| 16 Feb 2016 | CNY | 16.68 | 17.47 | 16.66 | 17.29 | 17.29 | +0.69 (+4.16%) | 7,226,831 |
| 15 Feb 2016 | CNY | 15.7 | 16.78 | 15.6 | 16.6 | 16.6 | +0.23 (+1.41%) | 7,065,458 |
| 5 Feb 2016 | CNY | 16.44 | 16.98 | 16.21 | 16.37 | 16.37 | +0.02 (+0.12%) | 7,592,952 |
| 4 Feb 2016 | CNY | 15.81 | 16.5 | 15.81 | 16.35 | 16.35 | +0.55 (+3.48%) | 6,459,685 |
| 3 Feb 2016 | CNY | 15.54 | 15.99 | 15.2 | 15.8 | 15.8 | +0.03 (+0.19%) | 6,216,779 |
| 2 Feb 2016 | CNY | 15.3 | 16.05 | 15.13 | 15.77 | 15.77 | +0.63 (+4.16%) | 6,335,354 |
| 1 Feb 2016 | CNY | 15.16 | 15.58 | 14.56 | 15.14 | 15.14 | -0.19 (-1.24%) | 5,581,798 |
| 29 Jan 2016 | CNY | 14.75 | 15.79 | 14.58 | 15.33 | 15.33 | +0.53 (+3.58%) | 7,078,126 |
| 28 Jan 2016 | CNY | 15.97 | 16.6 | 14.79 | 14.8 | 14.8 | -1.63 (-9.92%) | 8,947,598 |
