| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Mar 2016 | CNY | 26.38 | 26.83 | 25.64 | 25.74 | 25.74 | -1.19 (-4.42%) | 11,179,663 |
| 23 Mar 2016 | CNY | 26.8 | 27.17 | 26.2 | 26.93 | 26.93 | +0.35 (+1.32%) | 11,993,612 |
| 22 Mar 2016 | CNY | 26.52 | 27.03 | 26.5 | 26.58 | 26.58 | -0.81 (-2.96%) | 13,798,172 |
| 21 Mar 2016 | CNY | 26.04 | 28.13 | 25.51 | 27.39 | 27.39 | +1.82 (+7.12%) | 19,482,215 |
| 18 Mar 2016 | CNY | 24.3 | 26.1 | 24.3 | 25.57 | 25.57 | +1.21 (+4.97%) | 15,802,719 |
| 17 Mar 2016 | CNY | 23.05 | 24.39 | 23.05 | 24.36 | 24.36 | +1.31 (+5.68%) | 10,771,360 |
| 16 Mar 2016 | CNY | 24 | 24.23 | 22.81 | 23.05 | 23.05 | -0.53 (-2.25%) | 7,419,458 |
| 15 Mar 2016 | CNY | 24.05 | 24.4 | 23.5 | 23.58 | 23.58 | -0.55 (-2.28%) | 6,287,942 |
| 14 Mar 2016 | CNY | 23.48 | 24.85 | 23.21 | 24.13 | 24.13 | +1.15 (+5.00%) | 9,206,932 |
| 11 Mar 2016 | CNY | 22.9 | 23.56 | 22.67 | 22.98 | 22.98 | -0.7 (-2.96%) | 7,479,495 |
| 10 Mar 2016 | CNY | 24.9 | 25.18 | 23.51 | 23.68 | 23.68 | -1.73 (-6.81%) | 13,805,928 |
| 9 Mar 2016 | CNY | 24.3 | 26.5 | 23.67 | 25.41 | 25.41 | +0.24 (+0.95%) | 19,428,144 |
| 8 Mar 2016 | CNY | 24.7 | 25.41 | 22.62 | 25.17 | 25.17 | +0.04 (+0.16%) | 13,960,697 |
| 7 Mar 2016 | CNY | 24.1 | 25.98 | 24.1 | 25.13 | 25.13 | +0.79 (+3.25%) | 12,049,984 |
| 4 Mar 2016 | CNY | 25.58 | 26.3 | 23.61 | 24.34 | 24.34 | -1.28 (-5.00%) | 18,978,483 |
| 3 Mar 2016 | CNY | 23.29 | 25.62 | 23.04 | 25.62 | 25.62 | +2.33 (+10.00%) | 17,333,706 |
| 2 Mar 2016 | CNY | 22 | 23.39 | 21.85 | 23.29 | 23.29 | +1.21 (+5.48%) | 9,142,497 |
| 1 Mar 2016 | CNY | 21.5 | 22.48 | 20.53 | 22.08 | 22.08 | +0.47 (+2.17%) | 7,489,292 |
| 29 Feb 2016 | CNY | 24.01 | 24.18 | 21.61 | 21.61 | 21.61 | -2.4 (-10.00%) | 7,984,665 |
| 26 Feb 2016 | CNY | 25.22 | 25.48 | 23.39 | 24.01 | 24.01 | -1.22 (-4.84%) | 9,127,634 |
| 25 Feb 2016 | CNY | 27.5 | 27.8 | 25.23 | 25.23 | 25.23 | -2.8 (-9.99%) | 12,232,794 |
| 24 Feb 2016 | CNY | 27.5 | 28.5 | 27.28 | 28.03 | 28.03 | +1.03 (+3.81%) | 18,379,619 |
| 23 Feb 2016 | CNY | 26.49 | 27.48 | 26.26 | 27 | 27 | +0.57 (+2.16%) | 13,003,003 |
| 22 Feb 2016 | CNY | 26.52 | 27.07 | 26.26 | 26.43 | 26.43 | +0.36 (+1.38%) | 10,794,679 |
| 19 Feb 2016 | CNY | 26.1 | 26.52 | 25.86 | 26.07 | 26.07 | -0.47 (-1.77%) | 9,915,659 |
| 18 Feb 2016 | CNY | 26.22 | 27.98 | 25.6 | 26.54 | 26.54 | +0.42 (+1.61%) | 15,706,355 |
| 17 Feb 2016 | CNY | 26.01 | 26.3 | 25.38 | 26.12 | 26.12 | -0.25 (-0.95%) | 11,501,757 |
| 16 Feb 2016 | CNY | 25.4 | 26.67 | 25.21 | 26.37 | 26.37 | +0.95 (+3.74%) | 12,172,867 |
| 15 Feb 2016 | CNY | 23.3 | 25.78 | 23.3 | 25.42 | 25.42 | +0.81 (+3.29%) | 8,705,113 |
| 5 Feb 2016 | CNY | 25.28 | 25.47 | 24.6 | 24.61 | 24.61 | -1 (-3.90%) | 7,639,004 |
