| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Mar 2016 | CNY | 32.6 | 33.89 | 32.5 | 33.74 | 33.74 | +0.73 (+2.21%) | 31,894,660 |
| 22 Mar 2016 | CNY | 33.1 | 34.77 | 32.6 | 33.01 | 33.01 | -0.75 (-2.22%) | 36,220,992 |
| 21 Mar 2016 | CNY | 33.49 | 33.77 | 32.5 | 33.76 | 33.76 | +1.51 (+4.68%) | 43,113,487 |
| 18 Mar 2016 | CNY | 30.25 | 32.31 | 29.93 | 32.25 | 32.25 | +2.32 (+7.75%) | 44,231,026 |
| 17 Mar 2016 | CNY | 28.43 | 30.28 | 28.3 | 29.93 | 29.93 | +1.73 (+6.13%) | 40,802,213 |
| 16 Mar 2016 | CNY | 29 | 29.22 | 27.9 | 28.2 | 28.2 | -0.34 (-1.19%) | 17,833,443 |
| 15 Mar 2016 | CNY | 29.16 | 29.39 | 28.4 | 28.54 | 28.54 | -0.78 (-2.66%) | 21,529,699 |
| 14 Mar 2016 | CNY | 28.48 | 30.3 | 28.18 | 29.32 | 29.32 | +1.56 (+5.62%) | 39,003,444 |
| 11 Mar 2016 | CNY | 27.1 | 27.94 | 26.82 | 27.76 | 27.76 | -0.36 (-1.28%) | 18,919,987 |
| 10 Mar 2016 | CNY | 29.29 | 29.85 | 27.85 | 28.12 | 28.12 | -0.13 (-0.46%) | 28,292,804 |
| 9 Mar 2016 | CNY | 28.98 | 29.88 | 28.05 | 28.25 | 28.25 | -1.75 (-5.83%) | 30,340,491 |
| 8 Mar 2016 | CNY | 29.4 | 30.17 | 27.8 | 30 | 30 | +0.4 (+1.35%) | 50,732,758 |
| 7 Mar 2016 | CNY | 28.09 | 29.6 | 28 | 29.6 | 29.6 | +2.69 (+10.00%) | 51,376,992 |
| 4 Mar 2016 | CNY | 28.75 | 28.98 | 26.6 | 26.91 | 26.91 | -2.19 (-7.53%) | 20,459,943 |
| 3 Mar 2016 | CNY | 30.1 | 30.48 | 28.9 | 29.1 | 29.1 | -0.75 (-2.51%) | 26,446,710 |
| 2 Mar 2016 | CNY | 26.95 | 29.85 | 26.14 | 29.85 | 29.85 | +2.71 (+9.99%) | 28,996,062 |
| 1 Mar 2016 | CNY | 26.7 | 27.48 | 25.11 | 27.14 | 27.14 | +0.44 (+1.65%) | 22,485,064 |
| 29 Feb 2016 | CNY | 29.15 | 29.63 | 26.67 | 26.7 | 26.7 | -2.93 (-9.89%) | 21,959,348 |
| 26 Feb 2016 | CNY | 30.98 | 31.18 | 28.5 | 29.63 | 29.63 | -0.93 (-3.04%) | 21,257,365 |
| 25 Feb 2016 | CNY | 33.6 | 33.65 | 30.56 | 30.56 | 30.56 | -3.39 (-9.99%) | 26,938,014 |
| 24 Feb 2016 | CNY | 34.8 | 35.09 | 32.58 | 33.95 | 33.95 | -1.4 (-3.96%) | 32,871,527 |
| 23 Feb 2016 | CNY | 35.75 | 36.58 | 34.68 | 35.35 | 35.35 | -0.22 (-0.62%) | 33,893,271 |
| 22 Feb 2016 | CNY | 35.48 | 35.89 | 34 | 35.57 | 35.57 | +0.6 (+1.72%) | 34,323,918 |
| 19 Feb 2016 | CNY | 34.31 | 36.78 | 34.28 | 34.97 | 34.97 | +1.02 (+3.00%) | 42,788,484 |
| 18 Feb 2016 | CNY | 33.65 | 35.3 | 33.65 | 33.95 | 33.95 | +0.33 (+0.98%) | 37,364,320 |
| 17 Feb 2016 | CNY | 33.89 | 34.25 | 32.83 | 33.62 | 33.62 | -0.41 (-1.20%) | 48,816,322 |
| 16 Feb 2016 | CNY | 31.5 | 34.67 | 31.5 | 34.03 | 34.03 | +2.11 (+6.61%) | 42,918,774 |
| 15 Feb 2016 | CNY | 32.02 | 33 | 31.5 | 31.92 | 31.92 | +1.71 (+5.66%) | 37,641,427 |
| 5 Feb 2016 | CNY | 31.4 | 31.66 | 30.03 | 30.21 | 30.21 | -0.87 (-2.80%) | 16,203,238 |
| 4 Feb 2016 | CNY | 30.8 | 32.04 | 30.56 | 31.08 | 31.08 | +0.34 (+1.11%) | 23,405,983 |
