| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Feb 2016 | CNY | 17.15 | 17.15 | 16.6 | 16.81 | 16.81 | -0.25 (-1.47%) | 5,759,958 |
| 18 Feb 2016 | CNY | 16.78 | 17.3 | 16.6 | 17.06 | 17.06 | +0.42 (+2.52%) | 9,200,231 |
| 17 Feb 2016 | CNY | 16.59 | 16.94 | 16.43 | 16.64 | 16.64 | -0.04 (-0.24%) | 4,183,258 |
| 16 Feb 2016 | CNY | 16.03 | 16.8 | 16.03 | 16.68 | 16.68 | +0.46 (+2.84%) | 5,633,878 |
| 15 Feb 2016 | CNY | 16.1 | 16.49 | 15.5 | 16.22 | 16.22 | -0.41 (-2.47%) | 3,343,867 |
| 5 Feb 2016 | CNY | 16.8 | 16.82 | 16.58 | 16.63 | 16.63 | -0.1 (-0.60%) | 2,817,752 |
| 4 Feb 2016 | CNY | 16.78 | 16.87 | 16.52 | 16.73 | 16.73 | +0.07 (+0.42%) | 3,483,232 |
| 3 Feb 2016 | CNY | 16.43 | 16.7 | 16.27 | 16.66 | 16.66 | +0.11 (+0.66%) | 5,297,912 |
| 2 Feb 2016 | CNY | 16.28 | 16.6 | 15.9 | 16.55 | 16.55 | +0.36 (+2.22%) | 5,428,411 |
| 1 Feb 2016 | CNY | 16 | 16.48 | 15.88 | 16.19 | 16.19 | +0.07 (+0.43%) | 5,483,751 |
| 29 Jan 2016 | CNY | 15 | 16.16 | 14.9 | 16.12 | 16.12 | +1.1 (+7.32%) | 7,428,176 |
| 28 Jan 2016 | CNY | 15.39 | 15.53 | 14.9 | 15.02 | 15.02 | -0.34 (-2.21%) | 4,780,382 |
| 27 Jan 2016 | CNY | 15.4 | 15.95 | 14.61 | 15.36 | 15.36 | -0.35 (-2.23%) | 4,566,625 |
| 26 Jan 2016 | CNY | 16.06 | 16.36 | 15.31 | 15.71 | 15.71 | -0.45 (-2.78%) | 8,042,038 |
| 25 Jan 2016 | CNY | 15.7 | 16.22 | 15.55 | 16.16 | 16.16 | +0.42 (+2.67%) | 5,564,470 |
| 22 Jan 2016 | CNY | 15.6 | 16.1 | 15.19 | 15.74 | 15.74 | +0.08 (+0.51%) | 6,294,783 |
| 21 Jan 2016 | CNY | 15.87 | 16.07 | 15.3 | 15.66 | 15.66 | -0.48 (-2.97%) | 5,503,351 |
| 20 Jan 2016 | CNY | 16.63 | 17 | 16.06 | 16.14 | 16.14 | -0.54 (-3.24%) | 8,030,018 |
| 19 Jan 2016 | CNY | 16.03 | 16.8 | 15.83 | 16.68 | 16.68 | +0.45 (+2.77%) | 7,928,496 |
| 18 Jan 2016 | CNY | 15.87 | 16.45 | 15 | 16.23 | 16.23 | +0.26 (+1.63%) | 8,416,939 |
| 15 Jan 2016 | CNY | 16.21 | 16.72 | 15.58 | 15.97 | 15.97 | -0.42 (-2.56%) | 7,289,010 |
| 14 Jan 2016 | CNY | 16.7 | 16.7 | 15.3 | 16.39 | 16.39 | -0.48 (-2.85%) | 8,700,208 |
| 13 Jan 2016 | CNY | 17.2 | 17.4 | 16.12 | 16.87 | 16.87 | -0.24 (-1.40%) | 4,280,631 |
| 12 Jan 2016 | CNY | 17.15 | 17.5 | 16.03 | 17.11 | 17.11 | +0.14 (+0.82%) | 5,703,843 |
| 11 Jan 2016 | CNY | 18.01 | 18.27 | 16.49 | 16.97 | 16.97 | -1.35 (-7.37%) | 8,487,950 |
| 8 Jan 2016 | CNY | 18.7 | 18.7 | 16.88 | 18.32 | 18.32 | +0.82 (+4.69%) | 7,680,867 |
| 7 Jan 2016 | CNY | 19.03 | 19.03 | 17.3 | 17.5 | 17.5 | -1.69 (-8.81%) | 2,193,300 |
| 6 Jan 2016 | CNY | 18.9 | 19.4 | 18.7 | 19.19 | 19.19 | +0.48 (+2.57%) | 6,997,641 |
| 5 Jan 2016 | CNY | 18.05 | 19.99 | 17.68 | 18.71 | 18.71 | -0.16 (-0.85%) | 10,238,892 |
| 4 Jan 2016 | CNY | 20.9 | 20.95 | 18.77 | 18.87 | 18.87 | -1.99 (-9.54%) | 6,151,527 |
