| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Feb 2016 | CNY | 17.02 | 18.2 | 17.02 | 17.6 | 17.6 | +0.47 (+2.74%) | 15,285,827 |
| 23 Feb 2016 | CNY | 17.38 | 17.57 | 16.8 | 17.13 | 17.13 | -0.42 (-2.39%) | 9,953,233 |
| 22 Feb 2016 | CNY | 17.24 | 17.99 | 16.71 | 17.55 | 17.55 | +0.66 (+3.91%) | 13,784,110 |
| 19 Feb 2016 | CNY | 16.87 | 17.19 | 16.55 | 16.89 | 16.89 | -0.01 (-0.06%) | 10,047,838 |
| 18 Feb 2016 | CNY | 17.13 | 17.33 | 16.62 | 16.9 | 16.9 | -0.33 (-1.92%) | 12,339,925 |
| 17 Feb 2016 | CNY | 16.48 | 18 | 16.37 | 17.23 | 17.23 | +0.51 (+3.05%) | 15,867,644 |
| 16 Feb 2016 | CNY | 16.01 | 16.83 | 16.01 | 16.72 | 16.72 | +0.68 (+4.24%) | 13,397,375 |
| 15 Feb 2016 | CNY | 15 | 16.39 | 14.82 | 16.04 | 16.04 | +0.35 (+2.23%) | 9,647,601 |
| 5 Feb 2016 | CNY | 15.63 | 16.25 | 15.58 | 15.69 | 15.69 | +0.04 (+0.26%) | 9,333,515 |
| 4 Feb 2016 | CNY | 15.26 | 15.77 | 15.26 | 15.65 | 15.65 | +0.45 (+2.96%) | 9,470,181 |
| 3 Feb 2016 | CNY | 15 | 15.33 | 14.6 | 15.2 | 15.2 | -0.09 (-0.59%) | 7,115,857 |
| 2 Feb 2016 | CNY | 14.7 | 15.49 | 14.7 | 15.29 | 15.29 | +0.55 (+3.73%) | 8,196,518 |
| 1 Feb 2016 | CNY | 15.29 | 15.47 | 14.4 | 14.74 | 14.74 | -0.73 (-4.72%) | 8,456,332 |
| 29 Jan 2016 | CNY | 14.5 | 15.7 | 14.3 | 15.47 | 15.47 | +0.79 (+5.38%) | 9,570,449 |
| 28 Jan 2016 | CNY | 15.56 | 15.98 | 14.6 | 14.68 | 14.68 | -1.34 (-8.36%) | 10,519,323 |
| 27 Jan 2016 | CNY | 15.24 | 16.2 | 14.1 | 16.02 | 16.02 | +0.91 (+6.02%) | 15,374,868 |
| 26 Jan 2016 | CNY | 15.1 | 16.66 | 14.58 | 15.11 | 15.11 | -0.44 (-2.83%) | 17,115,769 |
| 25 Jan 2016 | CNY | 15.29 | 15.79 | 15.06 | 15.55 | 15.55 | +0.5 (+3.32%) | 9,930,314 |
| 22 Jan 2016 | CNY | 14.82 | 15.2 | 14.4 | 15.05 | 15.05 | +0.52 (+3.58%) | 9,656,793 |
| 21 Jan 2016 | CNY | 15.36 | 15.93 | 14.5 | 14.53 | 14.53 | -1.32 (-8.33%) | 11,686,874 |
| 20 Jan 2016 | CNY | 15.45 | 16.43 | 15.4 | 15.85 | 15.85 | +0.06 (+0.38%) | 16,776,071 |
| 19 Jan 2016 | CNY | 14.5 | 15.98 | 14.4 | 15.79 | 15.79 | +1.22 (+8.37%) | 17,702,954 |
| 18 Jan 2016 | CNY | 13.63 | 15.08 | 13.51 | 14.57 | 14.57 | +0.53 (+3.77%) | 10,499,384 |
| 15 Jan 2016 | CNY | 15.13 | 15.47 | 13.9 | 14.04 | 14.04 | -1.33 (-8.65%) | 10,701,007 |
| 14 Jan 2016 | CNY | 14.28 | 15.59 | 14.03 | 15.37 | 15.37 | +0.43 (+2.88%) | 12,023,859 |
| 13 Jan 2016 | CNY | 16.41 | 16.79 | 14.89 | 14.94 | 14.94 | -1.45 (-8.85%) | 12,202,556 |
| 12 Jan 2016 | CNY | 16.49 | 16.9 | 15.6 | 16.39 | 16.39 | 0.0 (0.0%) | 13,515,455 |
| 11 Jan 2016 | CNY | 17.25 | 17.55 | 16.39 | 16.39 | 16.39 | -1.82 (-9.99%) | 14,370,464 |
| 8 Jan 2016 | CNY | 18.7 | 19.15 | 16.97 | 18.21 | 18.21 | -0.65 (-3.45%) | 23,740,137 |
| 7 Jan 2016 | CNY | 20.1 | 20.18 | 18.86 | 18.86 | 18.86 | -2.09 (-9.98%) | 6,747,408 |
