| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2016 | CNY | 16.5857 | 16.7429 | 16.5 | 16.5571 | 16.5571 | -0.257 (-1.53%) | 4,109,770 |
| 21 Mar 2016 | CNY | 16.4857 | 16.9357 | 16.4 | 16.8143 | 16.8143 | +0.443 (+2.71%) | 6,061,417 |
| 18 Mar 2016 | CNY | 15.8214 | 16.5357 | 15.7786 | 16.3714 | 16.3714 | +0.514 (+3.24%) | 6,559,015 |
| 17 Mar 2016 | CNY | 15.4286 | 15.8929 | 15.3929 | 15.8571 | 15.8571 | +0.45 (+2.92%) | 3,999,069 |
| 16 Mar 2016 | CNY | 15.65 | 15.7429 | 15.3357 | 15.4071 | 15.4071 | -0.179 (-1.15%) | 2,127,725 |
| 15 Mar 2016 | CNY | 15.6786 | 15.95 | 15.4429 | 15.5857 | 15.5857 | -0.207 (-1.31%) | 2,621,774 |
| 14 Mar 2016 | CNY | 15.45 | 16.0071 | 15.45 | 15.7929 | 15.7929 | +0.457 (+2.98%) | 3,844,874 |
| 11 Mar 2016 | CNY | 14.95 | 15.4071 | 14.95 | 15.3357 | 15.3357 | +0.086 (+0.56%) | 1,943,067 |
| 10 Mar 2016 | CNY | 15.4857 | 15.6643 | 15.2143 | 15.25 | 15.25 | -0.2 (-1.29%) | 2,255,650 |
| 9 Mar 2016 | CNY | 15.5 | 15.6786 | 15.3571 | 15.45 | 15.45 | -0.464 (-2.92%) | 2,562,866 |
| 8 Mar 2016 | CNY | 15.5643 | 16 | 14.9714 | 15.9143 | 15.9143 | +0.321 (+2.06%) | 4,645,026 |
| 7 Mar 2016 | CNY | 15.4714 | 15.7214 | 15.25 | 15.5929 | 15.5929 | +0.371 (+2.44%) | 2,389,823 |
| 4 Mar 2016 | CNY | 15.7714 | 15.8571 | 14.9214 | 15.2214 | 15.2214 | -0.657 (-4.14%) | 3,426,514 |
| 3 Mar 2016 | CNY | 15.7714 | 16.0643 | 15.75 | 15.8786 | 15.8786 | +0.007 (+0.05%) | 4,330,012 |
| 2 Mar 2016 | CNY | 15.2714 | 16.0071 | 15.1429 | 15.8714 | 15.8714 | +0.657 (+4.32%) | 4,015,706 |
| 1 Mar 2016 | CNY | 14.9786 | 15.4857 | 14.75 | 15.2143 | 15.2143 | +0.243 (+1.62%) | 3,071,115 |
| 29 Feb 2016 | CNY | 16.0214 | 16.0214 | 14.6929 | 14.9714 | 14.9714 | -1.164 (-7.22%) | 3,326,799 |
| 26 Feb 2016 | CNY | 16.1857 | 16.4214 | 15.6286 | 16.1357 | 16.1357 | +0.043 (+0.27%) | 3,133,411 |
| 25 Feb 2016 | CNY | 17.5857 | 17.6643 | 16.0929 | 16.0929 | 16.0929 | -1.786 (-9.99%) | 6,295,336 |
| 24 Feb 2016 | CNY | 17.1143 | 18.1786 | 16.7286 | 17.8786 | 17.8786 | +0.686 (+3.99%) | 6,952,218 |
| 23 Feb 2016 | CNY | 17.4286 | 17.4786 | 17.0143 | 17.1929 | 17.1929 | -0.3 (-1.71%) | 3,734,085 |
| 22 Feb 2016 | CNY | 17.4286 | 17.5214 | 17.2 | 17.4929 | 17.4929 | +0.329 (+1.91%) | 4,993,973 |
| 19 Feb 2016 | CNY | 16.8214 | 17.3571 | 16.75 | 17.1643 | 17.1643 | +0.079 (+0.46%) | 4,640,314 |
| 18 Feb 2016 | CNY | 16.8214 | 17.6 | 16.65 | 17.0857 | 17.0857 | +0.321 (+1.92%) | 6,452,912 |
| 17 Feb 2016 | CNY | 16.6429 | 16.8429 | 16.4 | 16.7643 | 16.7643 | +0.1 (+0.60%) | 4,214,693 |
| 16 Feb 2016 | CNY | 16.0929 | 16.7143 | 16.0929 | 16.6643 | 16.6643 | +0.629 (+3.92%) | 3,859,059 |
| 15 Feb 2016 | CNY | 15.7143 | 16.2429 | 15.5286 | 16.0357 | 16.0357 | -0.25 (-1.54%) | 2,541,725 |
| 5 Feb 2016 | CNY | 16.4429 | 16.6857 | 16.2143 | 16.2857 | 16.2857 | -0.343 (-2.06%) | 3,611,979 |
| 4 Feb 2016 | CNY | 16 | 17.0571 | 15.95 | 16.6286 | 16.6286 | +0.707 (+4.44%) | 5,602,626 |
| 3 Feb 2016 | CNY | 15.7857 | 15.9929 | 15.5071 | 15.9214 | 15.9214 | -0.079 (-0.49%) | 2,833,325 |
