| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Feb 2016 | CNY | 23.28 | 24.69 | 22.69 | 23.95 | 23.95 | +1.17 (+5.14%) | 77,921,830 |
| 19 Feb 2016 | CNY | 22.35 | 22.94 | 22.26 | 22.78 | 22.78 | +0.4 (+1.79%) | 45,120,733 |
| 18 Feb 2016 | CNY | 22.85 | 23.8 | 22.25 | 22.38 | 22.38 | -0.4 (-1.76%) | 67,258,531 |
| 17 Feb 2016 | CNY | 22.45 | 22.88 | 22.02 | 22.78 | 22.78 | +0.31 (+1.38%) | 71,685,890 |
| 16 Feb 2016 | CNY | 20.77 | 22.47 | 20.77 | 22.47 | 22.47 | +2.04 (+9.99%) | 72,478,820 |
| 15 Feb 2016 | CNY | 19.98 | 20.58 | 19.97 | 20.43 | 20.43 | -0.7 (-3.31%) | 22,739,573 |
| 5 Feb 2016 | CNY | 21.86 | 22.08 | 21.11 | 21.13 | 21.13 | -0.88 (-4.00%) | 29,986,084 |
| 4 Feb 2016 | CNY | 21.92 | 22.3 | 21.74 | 22.01 | 22.01 | +0.43 (+1.99%) | 36,473,685 |
| 3 Feb 2016 | CNY | 21.42 | 21.76 | 21.05 | 21.58 | 21.58 | -0.35 (-1.60%) | 24,739,614 |
| 2 Feb 2016 | CNY | 21.3 | 22.19 | 21.29 | 21.93 | 21.93 | +0.51 (+2.38%) | 35,333,153 |
| 1 Feb 2016 | CNY | 22.2 | 22.34 | 21.02 | 21.42 | 21.42 | -1.16 (-5.14%) | 41,412,050 |
| 29 Jan 2016 | CNY | 21.05 | 23.2 | 21.05 | 22.58 | 22.58 | +1.35 (+6.36%) | 66,407,816 |
| 28 Jan 2016 | CNY | 21.08 | 22.4 | 21 | 21.23 | 21.23 | -0.23 (-1.07%) | 56,490,581 |
| 27 Jan 2016 | CNY | 22.24 | 22.57 | 20.28 | 21.46 | 21.46 | -0.91 (-4.07%) | 50,774,962 |
| 26 Jan 2016 | CNY | 23.89 | 24.59 | 21.89 | 22.37 | 22.37 | -1.9 (-7.83%) | 54,527,420 |
| 25 Jan 2016 | CNY | 24.5 | 24.78 | 23.91 | 24.27 | 24.27 | -0.16 (-0.65%) | 37,421,229 |
| 22 Jan 2016 | CNY | 24.86 | 24.97 | 23.31 | 24.43 | 24.43 | +0.08 (+0.33%) | 55,093,794 |
| 21 Jan 2016 | CNY | 26.44 | 27.45 | 24.35 | 24.35 | 24.35 | -2.71 (-10.01%) | 62,179,420 |
| 20 Jan 2016 | CNY | 27.38 | 27.69 | 26.88 | 27.06 | 27.06 | -0.72 (-2.59%) | 58,208,267 |
| 19 Jan 2016 | CNY | 26.6 | 28.39 | 26.35 | 27.78 | 27.78 | +1.24 (+4.67%) | 77,476,530 |
| 18 Jan 2016 | CNY | 26.3 | 27.27 | 26.09 | 26.54 | 26.54 | -0.43 (-1.59%) | 51,022,502 |
| 15 Jan 2016 | CNY | 27.57 | 28.15 | 26.3 | 26.97 | 26.97 | -1.11 (-3.95%) | 71,483,315 |
| 14 Jan 2016 | CNY | 25.57 | 28.27 | 25.34 | 28.08 | 28.08 | +1.14 (+4.23%) | 85,725,185 |
| 13 Jan 2016 | CNY | 26.95 | 28.33 | 26.2 | 26.94 | 26.94 | -0.1 (-0.37%) | 97,361,913 |
| 12 Jan 2016 | CNY | 26.5 | 27.8 | 26.11 | 27.04 | 27.04 | +1.44 (+5.63%) | 89,529,103 |
| 11 Jan 2016 | CNY | 25 | 27 | 24.61 | 25.6 | 25.6 | -1.16 (-4.33%) | 83,625,698 |
| 8 Jan 2016 | CNY | 25.45 | 27.03 | 23.23 | 26.76 | 26.76 | +2.19 (+8.91%) | 101,808,834 |
| 7 Jan 2016 | CNY | 26.4 | 26.67 | 24.57 | 24.57 | 24.57 | -2.73 (-10%) | 15,837,239 |
| 6 Jan 2016 | CNY | 26.71 | 27.77 | 26.01 | 27.3 | 27.3 | +0.4 (+1.49%) | 58,119,476 |
| 5 Jan 2016 | CNY | 25.03 | 27.67 | 25.03 | 26.9 | 26.9 | -0.07 (-0.26%) | 58,562,980 |
