| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Mar 2016 | CNY | 30.41 | 33.09 | 30.26 | 30.29 | 30.29 | -0.82 (-2.64%) | 5,621,731 |
| 23 Mar 2016 | CNY | 30.63 | 31.48 | 30.23 | 31.11 | 31.11 | +0.2 (+0.65%) | 2,981,850 |
| 22 Mar 2016 | CNY | 29 | 30.94 | 28.7 | 30.91 | 30.91 | +1.48 (+5.03%) | 5,569,628 |
| 21 Mar 2016 | CNY | 28.71 | 30.17 | 28.71 | 29.43 | 29.43 | +0.75 (+2.62%) | 4,723,363 |
| 18 Mar 2016 | CNY | 26.58 | 29.07 | 26.41 | 28.68 | 28.68 | +2.07 (+7.78%) | 4,841,147 |
| 17 Mar 2016 | CNY | 25.43 | 26.8 | 25.2 | 26.61 | 26.61 | +1.25 (+4.93%) | 3,893,248 |
| 16 Mar 2016 | CNY | 26 | 26.2 | 25.31 | 25.36 | 25.36 | -0.59 (-2.27%) | 1,936,700 |
| 15 Mar 2016 | CNY | 26.88 | 26.95 | 25.81 | 25.95 | 25.95 | -0.89 (-3.32%) | 3,513,461 |
| 14 Mar 2016 | CNY | 25.6 | 27.18 | 25.6 | 26.84 | 26.84 | +1.43 (+5.63%) | 2,535,539 |
| 11 Mar 2016 | CNY | 24.66 | 25.46 | 24.66 | 25.41 | 25.41 | +0.32 (+1.28%) | 1,449,473 |
| 10 Mar 2016 | CNY | 24.8 | 25.6 | 24.8 | 25.09 | 25.09 | +0.28 (+1.13%) | 2,207,173 |
| 9 Mar 2016 | CNY | 25.22 | 25.6 | 24.72 | 24.81 | 24.81 | -0.93 (-3.61%) | 1,675,201 |
| 8 Mar 2016 | CNY | 25.78 | 25.85 | 24.8 | 25.74 | 25.74 | +0.09 (+0.35%) | 2,560,117 |
| 7 Mar 2016 | CNY | 24.88 | 25.9 | 24.84 | 25.65 | 25.65 | +1.03 (+4.18%) | 2,159,120 |
| 4 Mar 2016 | CNY | 26.13 | 26.25 | 24.38 | 24.62 | 24.62 | -1.69 (-6.42%) | 2,704,648 |
| 3 Mar 2016 | CNY | 26.73 | 27.3 | 26.12 | 26.31 | 26.31 | -0.37 (-1.39%) | 2,909,000 |
| 2 Mar 2016 | CNY | 25.64 | 26.85 | 25.4 | 26.68 | 26.68 | +1.02 (+3.98%) | 2,554,246 |
| 1 Mar 2016 | CNY | 24.7 | 25.78 | 24.28 | 25.66 | 25.66 | +1.06 (+4.31%) | 1,859,064 |
| 29 Feb 2016 | CNY | 25.89 | 26 | 23.36 | 24.6 | 24.6 | -1.29 (-4.98%) | 2,387,614 |
| 26 Feb 2016 | CNY | 26.05 | 26.74 | 25.2 | 25.89 | 25.89 | -0.44 (-1.67%) | 2,240,382 |
| 25 Feb 2016 | CNY | 29.23 | 29.38 | 26.33 | 26.33 | 26.33 | -2.92 (-9.98%) | 3,241,020 |
| 24 Feb 2016 | CNY | 29.43 | 30.19 | 28.9 | 29.25 | 29.25 | -0.22 (-0.75%) | 2,340,340 |
| 23 Feb 2016 | CNY | 29.45 | 30.18 | 29.1 | 29.47 | 29.47 | -0.3 (-1.01%) | 1,591,722 |
| 22 Feb 2016 | CNY | 29.27 | 30.1 | 29.17 | 29.77 | 29.77 | +0.77 (+2.66%) | 2,671,016 |
| 19 Feb 2016 | CNY | 28.7 | 29.1 | 28.5 | 29 | 29 | +0.25 (+0.87%) | 1,303,486 |
| 18 Feb 2016 | CNY | 29 | 29.33 | 28.7 | 28.75 | 28.75 | -0.15 (-0.52%) | 1,568,854 |
| 17 Feb 2016 | CNY | 28.93 | 29.19 | 28.4 | 28.9 | 28.9 | -0.21 (-0.72%) | 1,733,852 |
| 16 Feb 2016 | CNY | 28.4 | 29.49 | 28.27 | 29.11 | 29.11 | +0.86 (+3.04%) | 2,367,303 |
| 15 Feb 2016 | CNY | 26.8 | 28.49 | 26.58 | 28.25 | 28.25 | +0.42 (+1.51%) | 1,308,103 |
| 5 Feb 2016 | CNY | 28.36 | 28.36 | 27.53 | 27.83 | 27.83 | -0.31 (-1.10%) | 1,462,512 |
