| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Feb 2016 | CNY | 16.68 | 17.07 | 16.16 | 17.05 | 17.05 | +0.32 (+1.91%) | 10,727,086 |
| 22 Feb 2016 | CNY | 17.02 | 17.13 | 16.56 | 16.73 | 16.73 | -0.11 (-0.65%) | 8,090,740 |
| 19 Feb 2016 | CNY | 16.85 | 17.05 | 16.55 | 16.84 | 16.84 | +0.22 (+1.32%) | 6,402,042 |
| 18 Feb 2016 | CNY | 17.03 | 17.17 | 16.33 | 16.62 | 16.62 | -0.49 (-2.86%) | 8,706,754 |
| 17 Feb 2016 | CNY | 17.2 | 17.2 | 16.76 | 17.11 | 17.11 | -0.49 (-2.78%) | 10,261,255 |
| 16 Feb 2016 | CNY | 17.09 | 18.28 | 16.9 | 17.6 | 17.6 | -0.17 (-0.96%) | 15,251,766 |
| 15 Feb 2016 | CNY | 16.8 | 17.77 | 16.5 | 17.77 | 17.77 | +1.62 (+10.03%) | 16,354,611 |
| 5 Feb 2016 | CNY | 16.26 | 16.69 | 16 | 16.15 | 16.15 | -0.05 (-0.31%) | 5,195,972 |
| 4 Feb 2016 | CNY | 16.11 | 16.66 | 15.94 | 16.2 | 16.2 | +0.26 (+1.63%) | 4,460,967 |
| 3 Feb 2016 | CNY | 15.6 | 16.08 | 15.51 | 15.94 | 15.94 | +0.03 (+0.19%) | 3,366,289 |
| 2 Feb 2016 | CNY | 15.22 | 16.15 | 15.22 | 15.91 | 15.91 | +0.69 (+4.53%) | 4,125,648 |
| 1 Feb 2016 | CNY | 14.88 | 15.3 | 14.68 | 15.22 | 15.22 | +0.33 (+2.22%) | 3,849,188 |
| 29 Jan 2016 | CNY | 14.44 | 15.08 | 14.12 | 14.89 | 14.89 | +0.67 (+4.71%) | 3,715,507 |
| 28 Jan 2016 | CNY | 15.15 | 15.26 | 14.1 | 14.22 | 14.22 | -0.99 (-6.51%) | 4,425,596 |
| 27 Jan 2016 | CNY | 14.8 | 15.4 | 13.65 | 15.21 | 15.21 | +0.55 (+3.75%) | 7,056,853 |
| 26 Jan 2016 | CNY | 15.87 | 16.16 | 14.37 | 14.66 | 14.66 | -1.31 (-8.20%) | 6,157,657 |
| 25 Jan 2016 | CNY | 15.5 | 16.26 | 15.36 | 15.97 | 15.97 | +0.49 (+3.17%) | 6,539,199 |
| 22 Jan 2016 | CNY | 15.05 | 15.88 | 14.26 | 15.48 | 15.48 | +0.46 (+3.06%) | 6,977,950 |
| 21 Jan 2016 | CNY | 14.39 | 15.98 | 14.22 | 15.02 | 15.02 | +0.4 (+2.74%) | 10,511,260 |
| 20 Jan 2016 | CNY | 14.33 | 14.86 | 14.1 | 14.62 | 14.62 | +0.27 (+1.88%) | 7,697,670 |
| 19 Jan 2016 | CNY | 13.6 | 14.49 | 13.4 | 14.35 | 14.35 | +0.67 (+4.90%) | 6,226,496 |
| 18 Jan 2016 | CNY | 13.28 | 14.15 | 13.03 | 13.68 | 13.68 | +0.04 (+0.29%) | 5,616,438 |
| 15 Jan 2016 | CNY | 15.1 | 15.1 | 13.64 | 13.64 | 13.64 | -1.52 (-10.03%) | 6,697,318 |
| 14 Jan 2016 | CNY | 13.99 | 15.38 | 13.9 | 15.16 | 15.16 | +0.29 (+1.95%) | 6,050,356 |
| 13 Jan 2016 | CNY | 14.76 | 15.79 | 14.76 | 14.87 | 14.87 | -0.25 (-1.65%) | 6,408,481 |
| 12 Jan 2016 | CNY | 15.31 | 15.79 | 14.18 | 15.12 | 15.12 | -0.41 (-2.64%) | 6,721,009 |
| 11 Jan 2016 | CNY | 16.7 | 17.15 | 15.53 | 15.53 | 15.53 | -1.73 (-10.02%) | 9,534,939 |
| 8 Jan 2016 | CNY | 16.5 | 17.66 | 15.02 | 17.26 | 17.26 | +1.16 (+7.20%) | 10,995,624 |
| 7 Jan 2016 | CNY | 17.35 | 17.35 | 16.1 | 16.1 | 16.1 | -1.79 (-10.01%) | 2,018,016 |
| 6 Jan 2016 | CNY | 17.02 | 18.32 | 16.8 | 17.89 | 17.89 | +1.12 (+6.68%) | 7,665,156 |
