| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Mar 2016 | CNY | 10.5042 | 11.1345 | 10.084 | 10.4482 | 10.4482 | -0.063 (-0.60%) | 5,898,215 |
| 3 Mar 2016 | CNY | 9.8039 | 10.7073 | 9.7806 | 10.5112 | 10.5112 | +0.663 (+6.73%) | 8,969,273 |
| 2 Mar 2016 | CNY | 9.4491 | 9.8833 | 9.239 | 9.8483 | 9.8483 | +0.432 (+4.59%) | 6,026,671 |
| 1 Mar 2016 | CNY | 9.1853 | 9.5215 | 8.8726 | 9.4164 | 9.4164 | +0.226 (+2.46%) | 2,817,591 |
| 29 Feb 2016 | CNY | 9.6522 | 9.6522 | 8.7068 | 9.19 | 9.19 | -0.462 (-4.79%) | 5,058,984 |
| 26 Feb 2016 | CNY | 9.7596 | 9.8016 | 9.3371 | 9.6522 | 9.6522 | +0.037 (+0.39%) | 3,010,675 |
| 25 Feb 2016 | CNY | 10.2474 | 10.3361 | 9.4304 | 9.6149 | 9.6149 | -0.639 (-6.24%) | 5,243,508 |
| 24 Feb 2016 | CNY | 10.5742 | 10.5742 | 10.0374 | 10.2544 | 10.2544 | -0.21 (-2.01%) | 3,271,189 |
| 23 Feb 2016 | CNY | 10.7843 | 10.852 | 10.2708 | 10.4645 | 10.4645 | -0.276 (-2.57%) | 4,299,015 |
| 22 Feb 2016 | CNY | 10.7143 | 11.0854 | 10.6746 | 10.74 | 10.74 | +0.07 (+0.66%) | 5,182,916 |
| 19 Feb 2016 | CNY | 10.5042 | 10.8543 | 10.4015 | 10.6699 | 10.6699 | +0.021 (+0.20%) | 5,164,696 |
| 18 Feb 2016 | CNY | 11.0901 | 11.3212 | 10.6209 | 10.6489 | 10.6489 | -0.278 (-2.54%) | 6,664,618 |
| 17 Feb 2016 | CNY | 10.726 | 10.9711 | 10.4132 | 10.9267 | 10.9267 | +0.119 (+1.10%) | 5,269,234 |
| 16 Feb 2016 | CNY | 9.9206 | 10.8497 | 9.8903 | 10.8077 | 10.8077 | +0.92 (+9.30%) | 11,052,578 |
| 15 Feb 2016 | CNY | 9.6989 | 9.972 | 9.6989 | 9.888 | 9.888 | -0.303 (-2.98%) | 3,103,680 |
| 5 Feb 2016 | CNY | 10.3828 | 10.4692 | 9.8156 | 10.1914 | 10.1914 | -0.254 (-2.44%) | 4,898,111 |
| 4 Feb 2016 | CNY | 10.9244 | 10.9244 | 10.3758 | 10.4458 | 10.4458 | +0.007 (+0.07%) | 5,634,316 |
| 3 Feb 2016 | CNY | 10.4155 | 10.5416 | 10.0374 | 10.4388 | 10.4388 | -0.11 (-1.04%) | 4,218,454 |
| 2 Feb 2016 | CNY | 10.4925 | 10.6443 | 10.2801 | 10.5486 | 10.5486 | +0.154 (+1.48%) | 4,355,320 |
| 1 Feb 2016 | CNY | 10.5626 | 10.6629 | 10.1587 | 10.3945 | 10.3945 | -0.1 (-0.96%) | 2,989,537 |
| 29 Jan 2016 | CNY | 9.8086 | 10.6209 | 9.8086 | 10.4949 | 10.4949 | +0.528 (+5.29%) | 4,354,197 |
| 28 Jan 2016 | CNY | 9.9953 | 10.3595 | 9.8693 | 9.9673 | 9.9673 | -0.31 (-3.02%) | 2,904,594 |
| 27 Jan 2016 | CNY | 10.4715 | 10.4715 | 9.6242 | 10.2778 | 10.2778 | -0.339 (-3.19%) | 6,874,029 |
| 26 Jan 2016 | CNY | 10.8543 | 10.8567 | 10.0374 | 10.6163 | 10.6163 | -0.38 (-3.46%) | 8,180,246 |
| 25 Jan 2016 | CNY | 11.0411 | 11.1111 | 10.2708 | 10.9967 | 10.9967 | +0.03 (+0.28%) | 10,882,589 |
| 22 Jan 2016 | CNY | 11.0528 | 11.0528 | 10.6443 | 10.9664 | 10.9664 | +0.049 (+0.45%) | 6,778,838 |
| 21 Jan 2016 | CNY | 10.761 | 10.9944 | 10.1074 | 10.9174 | 10.9174 | +0.021 (+0.19%) | 16,509,696 |
| 20 Jan 2016 | CNY | 11.1111 | 11.1111 | 10.6909 | 10.8964 | 10.8964 | -0.194 (-1.75%) | 7,263,037 |
| 19 Jan 2016 | CNY | 10.8824 | 11.2022 | 10.6209 | 11.0901 | 11.0901 | +0.226 (+2.08%) | 7,268,538 |
| 18 Jan 2016 | CNY | 9.8506 | 10.9594 | 9.8506 | 10.8637 | 10.8637 | +0.644 (+6.30%) | 8,117,610 |
