| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Mar 2016 | CNY | 17.2234 | 17.6481 | 17.1717 | 17.4644 | 17.4644 | +0.241 (+1.40%) | 6,532,485 |
| 17 Mar 2016 | CNY | 17.0512 | 17.5046 | 16.8618 | 17.2234 | 17.2234 | +0.195 (+1.15%) | 4,685,132 |
| 16 Mar 2016 | CNY | 17.2406 | 17.4874 | 16.9938 | 17.0282 | 17.0282 | -0.66 (-3.73%) | 5,366,888 |
| 15 Mar 2016 | CNY | 16.3568 | 17.7284 | 16.1444 | 17.6883 | 17.6883 | +1.222 (+7.42%) | 13,024,633 |
| 14 Mar 2016 | CNY | 16.0985 | 16.4888 | 15.955 | 16.4658 | 16.4658 | +0.597 (+3.76%) | 7,667,274 |
| 11 Mar 2016 | CNY | 16.0411 | 16.1444 | 15.6164 | 15.8689 | 15.8689 | -0.442 (-2.71%) | 4,892,779 |
| 10 Mar 2016 | CNY | 16.0067 | 16.902 | 15.8861 | 16.3108 | 16.3108 | +0.706 (+4.52%) | 12,710,973 |
| 9 Mar 2016 | CNY | 15.5131 | 15.6853 | 15.4959 | 15.6049 | 15.6049 | -0.224 (-1.41%) | 4,234,552 |
| 8 Mar 2016 | CNY | 15.5705 | 15.8747 | 15.0253 | 15.8287 | 15.8287 | +0.367 (+2.38%) | 6,423,697 |
| 7 Mar 2016 | CNY | 15.2319 | 15.7197 | 15.2319 | 15.4614 | 15.4614 | +0.235 (+1.55%) | 3,422,263 |
| 4 Mar 2016 | CNY | 15.6394 | 15.7656 | 15.0253 | 15.2261 | 15.2261 | -0.413 (-2.64%) | 3,636,995 |
| 3 Mar 2016 | CNY | 15.7369 | 15.8976 | 15.5705 | 15.6394 | 15.6394 | -0.098 (-0.62%) | 3,391,065 |
| 2 Mar 2016 | CNY | 15.2376 | 15.7771 | 15.1286 | 15.7369 | 15.7369 | +0.551 (+3.63%) | 3,569,093 |
| 1 Mar 2016 | CNY | 14.9793 | 15.2032 | 14.8072 | 15.186 | 15.186 | +0.298 (+2.01%) | 3,101,722 |
| 29 Feb 2016 | CNY | 15.6164 | 15.6164 | 14.348 | 14.8875 | 14.8875 | -0.752 (-4.81%) | 4,418,912 |
| 26 Feb 2016 | CNY | 15.6107 | 15.7828 | 15.4385 | 15.6394 | 15.6394 | +0.31 (+2.02%) | 3,937,637 |
| 25 Feb 2016 | CNY | 16.6552 | 16.7585 | 15.2491 | 15.3294 | 15.3294 | -1.326 (-7.96%) | 6,676,080 |
| 24 Feb 2016 | CNY | 16.9192 | 17.034 | 16.4715 | 16.6552 | 16.6552 | -0.31 (-1.83%) | 3,779,739 |
| 23 Feb 2016 | CNY | 16.9938 | 17.0971 | 16.6265 | 16.9651 | 16.9651 | +0.04 (+0.24%) | 4,374,371 |
| 22 Feb 2016 | CNY | 16.8388 | 17.1775 | 16.8388 | 16.9249 | 16.9249 | +0.247 (+1.48%) | 4,429,302 |
| 19 Feb 2016 | CNY | 16.4141 | 16.7815 | 16.2592 | 16.6781 | 16.6781 | +0.356 (+2.18%) | 7,848,618 |
| 18 Feb 2016 | CNY | 16.3969 | 16.4945 | 16.2821 | 16.3223 | 16.3223 | +0.034 (+0.21%) | 4,073,680 |
| 17 Feb 2016 | CNY | 16.3395 | 16.3969 | 16.1387 | 16.2879 | 16.2879 | -0.069 (-0.42%) | 3,030,329 |
| 16 Feb 2016 | CNY | 16.219 | 16.4715 | 16.1272 | 16.3568 | 16.3568 | +0.276 (+1.71%) | 4,488,474 |
| 15 Feb 2016 | CNY | 16.1559 | 16.1559 | 15.955 | 16.0813 | 16.0813 | -0.304 (-1.86%) | 2,399,082 |
| 5 Feb 2016 | CNY | 16.4199 | 16.6495 | 16.3395 | 16.3854 | 16.3854 | +0.011 (+0.07%) | 2,401,499 |
| 4 Feb 2016 | CNY | 16.2994 | 16.5921 | 16.1846 | 16.374 | 16.374 | +0.178 (+1.10%) | 2,040,519 |
| 3 Feb 2016 | CNY | 16.2821 | 16.2821 | 16.0181 | 16.1961 | 16.1961 | -0.138 (-0.84%) | 1,334,173 |
| 2 Feb 2016 | CNY | 16.0698 | 16.4314 | 15.8976 | 16.3338 | 16.3338 | +0.425 (+2.67%) | 3,078,275 |
| 1 Feb 2016 | CNY | 15.7197 | 16.0296 | 15.6795 | 15.9091 | 15.9091 | +0.138 (+0.87%) | 3,787,972 |
