| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Mar 2016 | CNY | 17.6282 | 18.1239 | 16.6838 | 17.9915 | 17.9915 | +0.177 (+1.00%) | 4,070,472 |
| 7 Mar 2016 | CNY | 17.5641 | 18.3291 | 17.1838 | 17.8141 | 17.8141 | +0.635 (+3.69%) | 4,520,103 |
| 4 Mar 2016 | CNY | 18.0983 | 18.2457 | 16.6838 | 17.1795 | 17.1795 | -1.028 (-5.64%) | 4,949,628 |
| 3 Mar 2016 | CNY | 18.5256 | 18.9915 | 18.1838 | 18.2073 | 18.2073 | -0.327 (-1.76%) | 4,206,014 |
| 2 Mar 2016 | CNY | 17.703 | 18.6325 | 17.4338 | 18.5342 | 18.5342 | +0.735 (+4.13%) | 4,992,478 |
| 1 Mar 2016 | CNY | 17.7372 | 18.2051 | 16.1667 | 17.7991 | 17.7991 | -0.041 (-0.23%) | 6,919,136 |
| 29 Feb 2016 | CNY | 19.1239 | 19.1624 | 17.5214 | 17.8397 | 17.8397 | -1.304 (-6.81%) | 4,591,870 |
| 26 Feb 2016 | CNY | 19.4487 | 19.765 | 18.4615 | 19.1432 | 19.1432 | -0.068 (-0.36%) | 3,967,306 |
| 25 Feb 2016 | CNY | 21.3675 | 21.4701 | 19.2115 | 19.2115 | 19.2115 | -2.135 (-10.00%) | 5,835,964 |
| 24 Feb 2016 | CNY | 21.9017 | 22.0897 | 20.6795 | 21.3462 | 21.3462 | -0.577 (-2.63%) | 5,783,778 |
| 23 Feb 2016 | CNY | 22.5833 | 22.9017 | 21.6902 | 21.9231 | 21.9231 | -0.62 (-2.75%) | 5,515,174 |
| 22 Feb 2016 | CNY | 22.7137 | 22.9252 | 22.3462 | 22.5427 | 22.5427 | 0.0 (0.0%) | 4,748,309 |
| 19 Feb 2016 | CNY | 22.2265 | 23.0727 | 22.1154 | 22.5427 | 22.5427 | +0.117 (+0.52%) | 5,468,448 |
| 18 Feb 2016 | CNY | 21.9444 | 23.0769 | 21.9402 | 22.4252 | 22.4252 | +0.419 (+1.90%) | 8,557,117 |
| 17 Feb 2016 | CNY | 21.3996 | 22.0086 | 21.1154 | 22.0064 | 22.0064 | +0.483 (+2.24%) | 5,300,577 |
| 16 Feb 2016 | CNY | 20.6282 | 21.6838 | 20.6197 | 21.5235 | 21.5235 | +0.904 (+4.38%) | 4,794,950 |
| 15 Feb 2016 | CNY | 19.7009 | 20.7927 | 19.7009 | 20.6197 | 20.6197 | -0.132 (-0.64%) | 3,358,035 |
| 5 Feb 2016 | CNY | 21.4316 | 21.7222 | 20.7372 | 20.7521 | 20.7521 | -0.836 (-3.87%) | 4,391,590 |
| 4 Feb 2016 | CNY | 21.3932 | 21.7457 | 21.1004 | 21.5876 | 21.5876 | +0.314 (+1.48%) | 5,708,022 |
| 3 Feb 2016 | CNY | 20.8974 | 21.4466 | 20.6581 | 21.2735 | 21.2735 | -0.041 (-0.19%) | 5,125,821 |
| 2 Feb 2016 | CNY | 20.1923 | 21.5556 | 20.1923 | 21.3141 | 21.3141 | +1.058 (+5.22%) | 6,110,685 |
| 1 Feb 2016 | CNY | 20.2457 | 20.5021 | 19.7821 | 20.2564 | 20.2564 | +0.011 (+0.05%) | 4,665,487 |
| 29 Jan 2016 | CNY | 19.1026 | 20.5086 | 19.0598 | 20.2457 | 20.2457 | +1.293 (+6.82%) | 6,813,747 |
| 28 Jan 2016 | CNY | 19.6154 | 19.6154 | 18.8056 | 18.953 | 18.953 | -1.024 (-5.12%) | 4,685,700 |
| 27 Jan 2016 | CNY | 18.8034 | 20.1902 | 18.1624 | 19.9765 | 19.9765 | +1.216 (+6.48%) | 7,267,211 |
| 26 Jan 2016 | CNY | 20.1923 | 20.4658 | 18.6987 | 18.7607 | 18.7607 | -1.752 (-8.54%) | 6,151,312 |
| 25 Jan 2016 | CNY | 20.4274 | 20.9402 | 20.2372 | 20.5128 | 20.5128 | -0.062 (-0.30%) | 6,811,159 |
| 22 Jan 2016 | CNY | 20.0577 | 20.9081 | 19.8718 | 20.5748 | 20.5748 | +1.558 (+8.19%) | 11,887,653 |
| 21 Jan 2016 | CNY | 20.0427 | 20.5021 | 19.0171 | 19.0171 | 19.0171 | -1.109 (-5.51%) | 5,346,633 |
| 20 Jan 2016 | CNY | 20.468 | 20.7158 | 19.8889 | 20.1261 | 20.1261 | -0.496 (-2.40%) | 6,838,299 |
