| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Mar 2016 | CNY | 17.28 | 17.37 | 17.03 | 17.12 | 17.12 | -0.22 (-1.27%) | 12,333,580 |
| 23 Mar 2016 | CNY | 17.54 | 17.69 | 17.03 | 17.34 | 17.34 | -0.05 (-0.29%) | 15,659,322 |
| 22 Mar 2016 | CNY | 16.96 | 17.56 | 16.81 | 17.39 | 17.39 | +0.31 (+1.81%) | 19,177,326 |
| 21 Mar 2016 | CNY | 16.95 | 17.17 | 16.81 | 17.08 | 17.08 | +0.43 (+2.58%) | 19,646,848 |
| 18 Mar 2016 | CNY | 16.5 | 17.2 | 16.49 | 16.65 | 16.65 | +0.26 (+1.59%) | 25,417,767 |
| 17 Mar 2016 | CNY | 15.99 | 16.4 | 15.93 | 16.39 | 16.39 | +0.48 (+3.02%) | 14,150,967 |
| 16 Mar 2016 | CNY | 16.21 | 16.34 | 15.82 | 15.91 | 15.91 | -0.4 (-2.45%) | 11,368,557 |
| 15 Mar 2016 | CNY | 15.88 | 16.34 | 15.79 | 16.31 | 16.31 | +0.43 (+2.71%) | 18,624,815 |
| 14 Mar 2016 | CNY | 15.56 | 16.05 | 15.55 | 15.88 | 15.88 | +0.52 (+3.39%) | 15,390,416 |
| 11 Mar 2016 | CNY | 15.3 | 15.45 | 15.22 | 15.36 | 15.36 | -0.04 (-0.26%) | 6,852,090 |
| 10 Mar 2016 | CNY | 15.47 | 15.72 | 15.38 | 15.4 | 15.4 | -0.08 (-0.52%) | 9,905,357 |
| 9 Mar 2016 | CNY | 15.6 | 15.85 | 15.31 | 15.48 | 15.48 | -0.3 (-1.90%) | 9,569,271 |
| 8 Mar 2016 | CNY | 15.54 | 15.86 | 15.05 | 15.78 | 15.78 | +0.21 (+1.35%) | 13,563,515 |
| 7 Mar 2016 | CNY | 15.35 | 15.75 | 15.24 | 15.57 | 15.57 | +0.33 (+2.17%) | 15,079,921 |
| 4 Mar 2016 | CNY | 15.97 | 15.99 | 14.98 | 15.24 | 15.24 | -0.71 (-4.45%) | 21,892,588 |
| 3 Mar 2016 | CNY | 15.95 | 16.15 | 15.72 | 15.95 | 15.95 | +0.04 (+0.25%) | 14,802,923 |
| 2 Mar 2016 | CNY | 15.18 | 16.02 | 15.18 | 15.91 | 15.91 | +0.62 (+4.05%) | 20,578,004 |
| 1 Mar 2016 | CNY | 15.18 | 15.49 | 14.6 | 15.29 | 15.29 | +0.11 (+0.72%) | 12,965,017 |
| 29 Feb 2016 | CNY | 15.84 | 15.95 | 15 | 15.18 | 15.18 | -0.87 (-5.42%) | 16,859,140 |
| 26 Feb 2016 | CNY | 16.03 | 16.19 | 15.28 | 16.05 | 16.05 | +0.21 (+1.33%) | 16,254,257 |
| 25 Feb 2016 | CNY | 17.25 | 17.25 | 15.6 | 15.84 | 15.84 | -1.49 (-8.60%) | 15,937,719 |
| 24 Feb 2016 | CNY | 17.64 | 17.77 | 16.88 | 17.33 | 17.33 | -0.24 (-1.37%) | 11,953,866 |
| 23 Feb 2016 | CNY | 18.15 | 18.17 | 17.43 | 17.57 | 17.57 | -0.59 (-3.25%) | 11,705,442 |
| 22 Feb 2016 | CNY | 18 | 18.29 | 17.8 | 18.16 | 18.16 | +0.2 (+1.11%) | 9,592,045 |
| 19 Feb 2016 | CNY | 18.05 | 18.2 | 17.8 | 17.96 | 17.96 | -0.06 (-0.33%) | 7,177,111 |
| 18 Feb 2016 | CNY | 17.91 | 18.25 | 17.88 | 18.02 | 18.02 | +0.12 (+0.67%) | 8,326,566 |
| 17 Feb 2016 | CNY | 18.08 | 18.16 | 17.6 | 17.9 | 17.9 | -0.18 (-1.00%) | 8,056,421 |
| 16 Feb 2016 | CNY | 17.69 | 18.23 | 17.52 | 18.08 | 18.08 | +0.56 (+3.20%) | 10,317,557 |
| 15 Feb 2016 | CNY | 16.68 | 17.64 | 16.68 | 17.52 | 17.52 | +0.16 (+0.92%) | 5,049,002 |
| 5 Feb 2016 | CNY | 17.51 | 17.54 | 17.25 | 17.36 | 17.36 | -0.16 (-0.91%) | 5,104,026 |
