| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Mar 2016 | CNY | 21.49 | 23.55 | 21.2 | 23.45 | 23.45 | +1.9 (+8.82%) | 41,986,570 |
| 16 Mar 2016 | CNY | 20.8 | 22.48 | 20.31 | 21.55 | 21.55 | +1.11 (+5.43%) | 35,255,065 |
| 15 Mar 2016 | CNY | 21.15 | 21.15 | 20.3 | 20.44 | 20.44 | -0.71 (-3.36%) | 22,321,919 |
| 14 Mar 2016 | CNY | 19.75 | 21.15 | 19.6 | 21.15 | 21.15 | +1.92 (+9.98%) | 19,910,886 |
| 11 Mar 2016 | CNY | 19 | 19.59 | 18.6 | 19.23 | 19.23 | -0.39 (-1.99%) | 14,860,321 |
| 10 Mar 2016 | CNY | 20.35 | 20.55 | 19.55 | 19.62 | 19.62 | -0.46 (-2.29%) | 18,268,581 |
| 9 Mar 2016 | CNY | 19.45 | 21.32 | 19.1 | 20.08 | 20.08 | +0.12 (+0.60%) | 27,384,687 |
| 8 Mar 2016 | CNY | 18.7 | 20.08 | 17.59 | 19.96 | 19.96 | +1 (+5.27%) | 23,182,935 |
| 7 Mar 2016 | CNY | 18.26 | 19.8 | 18.18 | 18.96 | 18.96 | +0.89 (+4.93%) | 15,285,218 |
| 4 Mar 2016 | CNY | 19.61 | 19.8 | 18 | 18.07 | 18.07 | -1.83 (-9.20%) | 19,884,219 |
| 3 Mar 2016 | CNY | 19.89 | 21.1 | 19.78 | 19.9 | 19.9 | +0.02 (+0.10%) | 24,224,565 |
| 2 Mar 2016 | CNY | 18.66 | 19.97 | 18.5 | 19.88 | 19.88 | +0.88 (+4.63%) | 22,878,798 |
| 1 Mar 2016 | CNY | 18.52 | 19.37 | 17.51 | 19 | 19 | +0.1 (+0.53%) | 21,206,791 |
| 29 Feb 2016 | CNY | 20.8 | 20.86 | 18.9 | 18.9 | 18.9 | -2.1 (-10%) | 9,716,840 |
| 26 Feb 2016 | CNY | 21.75 | 22.1 | 20.51 | 21 | 21 | -0.6 (-2.78%) | 11,091,128 |
| 25 Feb 2016 | CNY | 23.7 | 23.8 | 21.6 | 21.6 | 21.6 | -2.4 (-10%) | 14,977,744 |
| 24 Feb 2016 | CNY | 24.79 | 25.1 | 22.77 | 24 | 24 | -0.92 (-3.69%) | 20,082,719 |
| 23 Feb 2016 | CNY | 25.6 | 25.65 | 24.44 | 24.92 | 24.92 | -0.73 (-2.85%) | 13,785,111 |
| 22 Feb 2016 | CNY | 25.8 | 25.95 | 25.05 | 25.65 | 25.65 | +0.3 (+1.18%) | 19,568,149 |
| 19 Feb 2016 | CNY | 24.2 | 25.98 | 24.2 | 25.35 | 25.35 | +0.9 (+3.68%) | 20,721,012 |
| 18 Feb 2016 | CNY | 24.92 | 25.26 | 24.3 | 24.45 | 24.45 | -0.44 (-1.77%) | 15,526,755 |
| 17 Feb 2016 | CNY | 24.45 | 24.98 | 23.81 | 24.89 | 24.89 | +0.39 (+1.59%) | 18,063,150 |
| 16 Feb 2016 | CNY | 22.98 | 24.68 | 22.65 | 24.5 | 24.5 | +1.92 (+8.50%) | 15,288,106 |
| 15 Feb 2016 | CNY | 21.65 | 22.99 | 21.18 | 22.58 | 22.58 | -0.53 (-2.29%) | 10,733,842 |
| 5 Feb 2016 | CNY | 24.25 | 24.35 | 23 | 23.11 | 23.11 | -1.37 (-5.60%) | 17,498,087 |
| 4 Feb 2016 | CNY | 23.75 | 24.75 | 23.75 | 24.48 | 24.48 | +0.3 (+1.24%) | 18,753,446 |
| 3 Feb 2016 | CNY | 23.5 | 24.49 | 23.01 | 24.18 | 24.18 | +0.86 (+3.69%) | 21,924,360 |
| 2 Feb 2016 | CNY | 21.3 | 23.32 | 21.3 | 23.32 | 23.32 | +2.12 (+10%) | 14,654,550 |
| 1 Feb 2016 | CNY | 22.7 | 22.9 | 20.7 | 21.2 | 21.2 | -1.8 (-7.83%) | 11,894,263 |
| 29 Jan 2016 | CNY | 21.35 | 23.52 | 21.16 | 23 | 23 | +1.3 (+5.99%) | 13,220,269 |
