| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Mar 2016 | CNY | 26.78 | 26.78 | 25.56 | 25.68 | 25.68 | -1.35 (-4.99%) | 23,822,000 |
| 23 Mar 2016 | CNY | 26.71 | 27.15 | 26.53 | 27.03 | 27.03 | +0.32 (+1.20%) | 18,974,065 |
| 22 Mar 2016 | CNY | 27.03 | 27.21 | 26.52 | 26.71 | 26.71 | -0.85 (-3.08%) | 24,830,115 |
| 21 Mar 2016 | CNY | 26.2 | 27.96 | 25.85 | 27.56 | 27.56 | +1.48 (+5.67%) | 36,653,399 |
| 18 Mar 2016 | CNY | 25.6 | 26.98 | 25.4 | 26.08 | 26.08 | +0.51 (+1.99%) | 34,330,193 |
| 17 Mar 2016 | CNY | 24.43 | 25.58 | 23.8 | 25.57 | 25.57 | +1.25 (+5.14%) | 25,637,706 |
| 16 Mar 2016 | CNY | 25.77 | 25.8 | 23.82 | 24.32 | 24.32 | -0.88 (-3.49%) | 22,102,733 |
| 15 Mar 2016 | CNY | 25.61 | 25.99 | 25 | 25.2 | 25.2 | -0.68 (-2.63%) | 16,418,618 |
| 14 Mar 2016 | CNY | 25 | 26.2 | 24.8 | 25.88 | 25.88 | +1.41 (+5.76%) | 26,823,816 |
| 11 Mar 2016 | CNY | 23.63 | 24.99 | 22.8 | 24.47 | 24.47 | +0.28 (+1.16%) | 20,610,588 |
| 10 Mar 2016 | CNY | 25.2 | 26.2 | 23.8 | 24.19 | 24.19 | -1.1 (-4.35%) | 28,419,932 |
| 9 Mar 2016 | CNY | 24 | 26.76 | 23.51 | 25.29 | 25.29 | +0.73 (+2.97%) | 36,075,183 |
| 8 Mar 2016 | CNY | 24 | 24.56 | 22.24 | 24.56 | 24.56 | +0.66 (+2.76%) | 19,569,978 |
| 7 Mar 2016 | CNY | 23.46 | 24.5 | 23.46 | 23.9 | 23.9 | +0.69 (+2.97%) | 14,014,074 |
| 4 Mar 2016 | CNY | 24.5 | 25.25 | 22.8 | 23.21 | 23.21 | -1.5 (-6.07%) | 20,406,544 |
| 3 Mar 2016 | CNY | 24.12 | 26.28 | 24.11 | 24.71 | 24.71 | +0.11 (+0.45%) | 26,051,578 |
| 2 Mar 2016 | CNY | 23.18 | 25.25 | 23.11 | 24.6 | 24.6 | +1.03 (+4.37%) | 25,298,369 |
| 1 Mar 2016 | CNY | 21.7 | 23.57 | 21.08 | 23.57 | 23.57 | +2.14 (+9.99%) | 26,707,627 |
| 29 Feb 2016 | CNY | 23.65 | 24.19 | 21.29 | 21.43 | 21.43 | -2.22 (-9.39%) | 20,057,469 |
| 26 Feb 2016 | CNY | 24.55 | 25.21 | 23.11 | 23.65 | 23.65 | -1.56 (-6.19%) | 21,496,821 |
| 25 Feb 2016 | CNY | 27 | 27.18 | 25.21 | 25.21 | 25.21 | -2.8 (-10.00%) | 32,066,815 |
| 24 Feb 2016 | CNY | 26.53 | 29.41 | 26.5 | 28.01 | 28.01 | +1.27 (+4.75%) | 46,874,425 |
| 23 Feb 2016 | CNY | 26.8 | 27.85 | 25.92 | 26.74 | 26.74 | -0.46 (-1.69%) | 20,642,385 |
| 22 Feb 2016 | CNY | 26.66 | 28.06 | 26.51 | 27.2 | 27.2 | +0.36 (+1.34%) | 25,825,296 |
| 19 Feb 2016 | CNY | 27.79 | 27.79 | 26.33 | 26.84 | 26.84 | -0.37 (-1.36%) | 34,588,731 |
| 18 Feb 2016 | CNY | 25.05 | 27.21 | 24.81 | 27.21 | 27.21 | +2.47 (+9.98%) | 28,800,975 |
| 17 Feb 2016 | CNY | 24.88 | 25.05 | 24.07 | 24.74 | 24.74 | -0.16 (-0.64%) | 18,703,189 |
| 16 Feb 2016 | CNY | 23.56 | 25.49 | 23.55 | 24.9 | 24.9 | +1.61 (+6.91%) | 22,873,445 |
| 15 Feb 2016 | CNY | 22.2 | 23.97 | 22.05 | 23.29 | 23.29 | -0.13 (-0.56%) | 12,545,707 |
| 5 Feb 2016 | CNY | 23.86 | 24.5 | 23.2 | 23.42 | 23.42 | -0.6 (-2.50%) | 17,678,796 |
