| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Mar 2016 | CNY | 26.85 | 26.85 | 26.25 | 26.31 | 26.31 | -0.64 (-2.37%) | 5,897,676 |
| 23 Mar 2016 | CNY | 26.73 | 27.18 | 26.21 | 26.95 | 26.95 | +0.12 (+0.45%) | 5,950,448 |
| 22 Mar 2016 | CNY | 26.71 | 27.29 | 26.39 | 26.83 | 26.83 | +0.01 (+0.04%) | 7,497,487 |
| 21 Mar 2016 | CNY | 27.3 | 27.46 | 26.41 | 26.82 | 26.82 | +0.1 (+0.37%) | 13,512,668 |
| 18 Mar 2016 | CNY | 25.8 | 27.07 | 25.7 | 26.72 | 26.72 | +1.16 (+4.54%) | 11,377,108 |
| 17 Mar 2016 | CNY | 24.3 | 25.65 | 23.99 | 25.56 | 25.56 | +1.54 (+6.41%) | 10,613,529 |
| 16 Mar 2016 | CNY | 24.8 | 24.8 | 23.81 | 24.02 | 24.02 | -0.3 (-1.23%) | 5,092,035 |
| 15 Mar 2016 | CNY | 24.75 | 24.99 | 24.3 | 24.32 | 24.32 | -0.18 (-0.73%) | 4,872,252 |
| 14 Mar 2016 | CNY | 23.96 | 25.16 | 23.7 | 24.5 | 24.5 | +1.19 (+5.11%) | 7,824,371 |
| 11 Mar 2016 | CNY | 22.61 | 23.55 | 22.61 | 23.31 | 23.31 | +0.25 (+1.08%) | 4,949,576 |
| 10 Mar 2016 | CNY | 23.86 | 24.09 | 22.93 | 23.06 | 23.06 | -0.7 (-2.95%) | 5,205,332 |
| 9 Mar 2016 | CNY | 23.34 | 24.27 | 23 | 23.76 | 23.76 | -0.06 (-0.25%) | 6,725,367 |
| 8 Mar 2016 | CNY | 23.51 | 24.06 | 22 | 23.82 | 23.82 | +0.29 (+1.23%) | 8,623,965 |
| 7 Mar 2016 | CNY | 24.2 | 24.76 | 23.35 | 23.53 | 23.53 | +0.18 (+0.77%) | 8,588,321 |
| 4 Mar 2016 | CNY | 24.61 | 25.14 | 23.01 | 23.35 | 23.35 | -1.6 (-6.41%) | 9,276,329 |
| 3 Mar 2016 | CNY | 25.15 | 25.46 | 24.71 | 24.95 | 24.95 | -0.27 (-1.07%) | 13,077,429 |
| 2 Mar 2016 | CNY | 23.39 | 25.39 | 23.25 | 25.22 | 25.22 | +2.14 (+9.27%) | 17,958,716 |
| 1 Mar 2016 | CNY | 22.5 | 23.4 | 22.08 | 23.08 | 23.08 | +0.61 (+2.71%) | 7,130,987 |
| 29 Feb 2016 | CNY | 23.87 | 23.87 | 21.58 | 22.47 | 22.47 | -1.37 (-5.75%) | 12,467,573 |
| 26 Feb 2016 | CNY | 23.8 | 24.16 | 23.41 | 23.84 | 23.84 | +0.24 (+1.02%) | 15,305,666 |
| 25 Feb 2016 | CNY | 26.15 | 26.18 | 23.58 | 23.6 | 23.6 | -2.6 (-9.92%) | 16,881,040 |
| 24 Feb 2016 | CNY | 26.73 | 26.99 | 25.54 | 26.2 | 26.2 | -0.64 (-2.38%) | 13,230,136 |
| 23 Feb 2016 | CNY | 28.01 | 28.09 | 26.5 | 26.84 | 26.84 | -1 (-3.59%) | 10,784,146 |
| 22 Feb 2016 | CNY | 27.99 | 28.13 | 27.28 | 27.84 | 27.84 | +0.14 (+0.51%) | 13,914,932 |
| 19 Feb 2016 | CNY | 27.99 | 28.16 | 27.41 | 27.7 | 27.7 | -0.4 (-1.42%) | 7,825,788 |
| 18 Feb 2016 | CNY | 28.8 | 28.98 | 27.7 | 28.1 | 28.1 | -0.53 (-1.85%) | 9,840,397 |
| 17 Feb 2016 | CNY | 28.88 | 28.96 | 28.2 | 28.63 | 28.63 | -0.25 (-0.87%) | 4,853,797 |
| 16 Feb 2016 | CNY | 27.41 | 28.99 | 27.41 | 28.88 | 28.88 | +1.63 (+5.98%) | 7,518,356 |
| 15 Feb 2016 | CNY | 26.53 | 27.52 | 26.38 | 27.25 | 27.25 | -0.13 (-0.47%) | 3,323,797 |
| 5 Feb 2016 | CNY | 27.1 | 28.1 | 26.92 | 27.38 | 27.38 | +0.23 (+0.85%) | 5,027,827 |
