| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Mar 2016 | CNY | 26.08 | 26.45 | 25.9 | 26.19 | 26.19 | +0.29 (+1.12%) | 12,190,706 |
| 22 Mar 2016 | CNY | 26 | 26.23 | 25.75 | 25.9 | 25.9 | -0.14 (-0.54%) | 18,154,056 |
| 21 Mar 2016 | CNY | 25.39 | 26.94 | 25.28 | 26.04 | 26.04 | +0.9 (+3.58%) | 34,937,469 |
| 18 Mar 2016 | CNY | 25.33 | 25.59 | 25.02 | 25.14 | 25.14 | +0.05 (+0.20%) | 25,824,884 |
| 17 Mar 2016 | CNY | 25.51 | 25.83 | 24.88 | 25.09 | 25.09 | -0.32 (-1.26%) | 19,537,012 |
| 16 Mar 2016 | CNY | 24.76 | 25.57 | 24.58 | 25.41 | 25.41 | +0.64 (+2.58%) | 37,392,262 |
| 15 Mar 2016 | CNY | 24.5 | 24.85 | 24.31 | 24.77 | 24.77 | +0.28 (+1.14%) | 12,790,096 |
| 14 Mar 2016 | CNY | 24.75 | 25.33 | 24.32 | 24.49 | 24.49 | -0.14 (-0.57%) | 18,783,685 |
| 11 Mar 2016 | CNY | 24.2 | 24.68 | 24.15 | 24.63 | 24.63 | +0.25 (+1.03%) | 8,912,444 |
| 10 Mar 2016 | CNY | 24.61 | 24.98 | 24.3 | 24.38 | 24.38 | -0.7 (-2.79%) | 7,873,457 |
| 9 Mar 2016 | CNY | 24.25 | 25.11 | 23.81 | 25.08 | 25.08 | +0.31 (+1.25%) | 18,655,324 |
| 8 Mar 2016 | CNY | 24.58 | 24.81 | 23.66 | 24.77 | 24.77 | +0.18 (+0.73%) | 18,025,787 |
| 7 Mar 2016 | CNY | 25.1 | 25.47 | 24.45 | 24.59 | 24.59 | -0.57 (-2.27%) | 18,155,899 |
| 4 Mar 2016 | CNY | 24.36 | 25.29 | 24.29 | 25.16 | 25.16 | +0.58 (+2.36%) | 50,320,007 |
| 3 Mar 2016 | CNY | 24.61 | 24.77 | 24.07 | 24.58 | 24.58 | +0.1 (+0.41%) | 17,965,977 |
| 2 Mar 2016 | CNY | 23.88 | 24.6 | 23.77 | 24.48 | 24.48 | +0.68 (+2.86%) | 21,258,730 |
| 1 Mar 2016 | CNY | 23.34 | 24.18 | 23.01 | 23.8 | 23.8 | +0.29 (+1.23%) | 13,930,283 |
| 29 Feb 2016 | CNY | 23.22 | 23.54 | 22.5 | 23.51 | 23.51 | +0.12 (+0.51%) | 13,588,722 |
| 26 Feb 2016 | CNY | 23.1 | 23.54 | 23.01 | 23.39 | 23.39 | +0.53 (+2.32%) | 12,975,306 |
| 25 Feb 2016 | CNY | 23.73 | 23.8 | 22.65 | 22.86 | 22.86 | -0.99 (-4.15%) | 22,533,585 |
| 24 Feb 2016 | CNY | 23.6 | 23.96 | 23.4 | 23.85 | 23.85 | +0.07 (+0.29%) | 13,281,164 |
| 23 Feb 2016 | CNY | 24.11 | 24.16 | 23.49 | 23.78 | 23.78 | -0.41 (-1.69%) | 11,498,023 |
| 22 Feb 2016 | CNY | 23.67 | 24.98 | 23.34 | 24.19 | 24.19 | +0.84 (+3.60%) | 24,500,456 |
| 19 Feb 2016 | CNY | 23.4 | 23.58 | 23.2 | 23.35 | 23.35 | -0.14 (-0.60%) | 5,842,950 |
| 18 Feb 2016 | CNY | 23.47 | 23.8 | 23.31 | 23.49 | 23.49 | +0.25 (+1.08%) | 12,767,325 |
| 17 Feb 2016 | CNY | 23.26 | 23.59 | 23.01 | 23.24 | 23.24 | +0.03 (+0.13%) | 13,521,014 |
| 16 Feb 2016 | CNY | 22.7 | 23.28 | 22.61 | 23.21 | 23.21 | +0.69 (+3.06%) | 9,683,085 |
| 15 Feb 2016 | CNY | 22.4 | 22.73 | 22.2 | 22.52 | 22.52 | -0.41 (-1.79%) | 7,066,320 |
| 5 Feb 2016 | CNY | 23.12 | 23.35 | 22.91 | 22.93 | 22.93 | -0.15 (-0.65%) | 7,918,765 |
| 4 Feb 2016 | CNY | 22.87 | 23.3 | 22.83 | 23.08 | 23.08 | +0.3 (+1.32%) | 7,438,786 |
