| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Mar 2016 | CNY | 23.52 | 23.64 | 22.7 | 22.99 | 22.99 | +0.16 (+0.70%) | 24,730,709 |
| 16 Mar 2016 | CNY | 22.31 | 23.19 | 22.04 | 22.83 | 22.83 | +0.24 (+1.06%) | 19,581,107 |
| 15 Mar 2016 | CNY | 23.3 | 23.5 | 22.06 | 22.59 | 22.59 | -1.64 (-6.77%) | 29,998,336 |
| 14 Mar 2016 | CNY | 22.52 | 24.33 | 22.48 | 24.23 | 24.23 | +0.95 (+4.08%) | 27,349,811 |
| 11 Mar 2016 | CNY | 23.81 | 24.17 | 23.1 | 23.28 | 23.28 | +0.5 (+2.19%) | 24,947,221 |
| 10 Mar 2016 | CNY | 22.01 | 23.88 | 21.88 | 22.78 | 22.78 | +0.29 (+1.29%) | 27,916,610 |
| 9 Mar 2016 | CNY | 22.99 | 23.78 | 22.33 | 22.49 | 22.49 | -1.59 (-6.60%) | 27,213,698 |
| 8 Mar 2016 | CNY | 24 | 25.37 | 23.3 | 24.08 | 24.08 | -0.35 (-1.43%) | 49,400,091 |
| 7 Mar 2016 | CNY | 22.21 | 24.43 | 21.9 | 24.43 | 24.43 | +2.22 (+10.00%) | 44,325,913 |
| 4 Mar 2016 | CNY | 22.8 | 23.86 | 22.1 | 22.21 | 22.21 | +0.08 (+0.36%) | 46,202,346 |
| 3 Mar 2016 | CNY | 20.9 | 22.22 | 20.65 | 22.13 | 22.13 | +1.34 (+6.45%) | 32,294,358 |
| 2 Mar 2016 | CNY | 19.8 | 20.87 | 19.62 | 20.79 | 20.79 | +0.44 (+2.16%) | 23,234,622 |
| 1 Mar 2016 | CNY | 19.48 | 20.5 | 19.2 | 20.35 | 20.35 | +1.24 (+6.49%) | 25,884,491 |
| 29 Feb 2016 | CNY | 19.9 | 20.5 | 18.57 | 19.11 | 19.11 | -1.38 (-6.73%) | 22,269,460 |
| 26 Feb 2016 | CNY | 20.98 | 21.16 | 19.59 | 20.49 | 20.49 | -0.33 (-1.59%) | 20,776,700 |
| 25 Feb 2016 | CNY | 22.14 | 22.8 | 20.5 | 20.82 | 20.82 | -1.33 (-6.00%) | 36,683,630 |
| 24 Feb 2016 | CNY | 21.92 | 23.95 | 21.37 | 22.15 | 22.15 | -0.01 (-0.05%) | 41,384,543 |
| 23 Feb 2016 | CNY | 21.05 | 22.37 | 20.8 | 22.16 | 22.16 | +0.79 (+3.70%) | 33,776,426 |
| 22 Feb 2016 | CNY | 21.15 | 21.45 | 20.96 | 21.37 | 21.37 | +0.08 (+0.38%) | 16,368,724 |
| 19 Feb 2016 | CNY | 22.37 | 22.37 | 20.95 | 21.29 | 21.29 | -0.45 (-2.07%) | 17,131,559 |
| 18 Feb 2016 | CNY | 22.22 | 22.6 | 21.7 | 21.74 | 21.74 | -0.59 (-2.64%) | 20,908,500 |
| 17 Feb 2016 | CNY | 21.11 | 22.84 | 21.1 | 22.33 | 22.33 | +0.3 (+1.36%) | 25,643,685 |
| 16 Feb 2016 | CNY | 21 | 22.98 | 19.86 | 22.03 | 22.03 | +0.81 (+3.82%) | 27,552,601 |
| 15 Feb 2016 | CNY | 21 | 21.22 | 20.68 | 21.22 | 21.22 | +1.93 (+10.01%) | 17,095,753 |
| 5 Feb 2016 | CNY | 18.76 | 19.8 | 18.72 | 19.29 | 19.29 | +1.1 (+6.05%) | 18,723,780 |
| 4 Feb 2016 | CNY | 18.25 | 18.94 | 18.1 | 18.19 | 18.19 | +0.54 (+3.06%) | 10,864,802 |
| 3 Feb 2016 | CNY | 17.44 | 17.97 | 16.86 | 17.65 | 17.65 | +0.15 (+0.86%) | 7,865,127 |
| 2 Feb 2016 | CNY | 17.28 | 17.68 | 17.21 | 17.5 | 17.5 | +0.41 (+2.40%) | 7,284,494 |
| 1 Feb 2016 | CNY | 16.85 | 17.71 | 16.71 | 17.09 | 17.09 | +0.1 (+0.59%) | 8,479,790 |
| 29 Jan 2016 | CNY | 16.4 | 17.36 | 15.8 | 16.99 | 16.99 | +0.19 (+1.13%) | 10,594,083 |
