| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Feb 2016 | CNY | 23.35 | 23.74 | 23.09 | 23.35 | 16.6786 | +0.35 (+1.52%) | 4,160,568 |
| 19 Feb 2016 | CNY | 22.9 | 23.28 | 22.65 | 23 | 16.4286 | +0.1 (+0.44%) | 4,671,770 |
| 18 Feb 2016 | CNY | 23.15 | 23.8 | 22.82 | 22.9 | 16.3571 | -0.27 (-1.17%) | 7,117,943 |
| 17 Feb 2016 | CNY | 22.69 | 23.51 | 22.6 | 23.17 | 16.55 | +0.49 (+2.16%) | 6,017,373 |
| 16 Feb 2016 | CNY | 21.41 | 23.03 | 21.41 | 22.68 | 16.2 | +1.24 (+5.78%) | 6,663,386 |
| 15 Feb 2016 | CNY | 20.2 | 21.54 | 20 | 21.44 | 15.3143 | +0.64 (+3.08%) | 4,706,256 |
| 5 Feb 2016 | CNY | 21.33 | 21.53 | 20.68 | 20.8 | 14.8571 | -0.53 (-2.48%) | 4,441,627 |
| 4 Feb 2016 | CNY | 20.15 | 21.5 | 20.13 | 21.33 | 15.2357 | +1.45 (+7.29%) | 7,744,923 |
| 3 Feb 2016 | CNY | 19.52 | 20.08 | 19.15 | 19.88 | 14.2 | -0.07 (-0.35%) | 7,230,771 |
| 2 Feb 2016 | CNY | 19.29 | 20.58 | 19.28 | 19.95 | 14.25 | +0.48 (+2.47%) | 7,121,858 |
| 1 Feb 2016 | CNY | 21.58 | 21.81 | 19.47 | 19.47 | 13.9071 | -2.16 (-9.99%) | 8,811,349 |
| 29 Jan 2016 | CNY | 20.59 | 22.08 | 20.18 | 21.63 | 15.45 | +0.79 (+3.79%) | 6,279,070 |
| 28 Jan 2016 | CNY | 21.79 | 22.3 | 20.51 | 20.84 | 14.8857 | -0.95 (-4.36%) | 5,243,264 |
| 27 Jan 2016 | CNY | 22.85 | 22.85 | 20.55 | 21.79 | 15.5643 | -0.66 (-2.94%) | 8,854,662 |
| 26 Jan 2016 | CNY | 24.5 | 24.5 | 22.25 | 22.45 | 16.0357 | -2.25 (-9.11%) | 7,079,472 |
| 25 Jan 2016 | CNY | 25 | 25.49 | 24.48 | 24.7 | 17.6429 | +0.11 (+0.45%) | 5,120,726 |
| 22 Jan 2016 | CNY | 24.5 | 24.7 | 23.5 | 24.59 | 17.5643 | +0.86 (+3.62%) | 6,860,572 |
| 21 Jan 2016 | CNY | 24.42 | 25.67 | 23.6 | 23.73 | 16.95 | -1.38 (-5.50%) | 6,130,133 |
| 20 Jan 2016 | CNY | 24.65 | 26.19 | 24.55 | 25.11 | 17.9357 | +0.25 (+1.01%) | 8,069,691 |
| 19 Jan 2016 | CNY | 23.68 | 25.19 | 23.35 | 24.86 | 17.7571 | +1.31 (+5.56%) | 7,284,723 |
| 18 Jan 2016 | CNY | 21.94 | 24.17 | 21.87 | 23.55 | 16.8214 | +0.69 (+3.02%) | 5,578,671 |
| 15 Jan 2016 | CNY | 24.16 | 24.49 | 22.5 | 22.86 | 16.3286 | -1.32 (-5.46%) | 7,099,491 |
| 14 Jan 2016 | CNY | 22.01 | 24.59 | 21.97 | 24.18 | 17.2714 | +0.92 (+3.96%) | 6,814,075 |
| 13 Jan 2016 | CNY | 25.72 | 26.29 | 23 | 23.26 | 16.6143 | -2.29 (-8.96%) | 8,282,431 |
| 12 Jan 2016 | CNY | 24.91 | 26.18 | 24.5 | 25.55 | 18.25 | +0.85 (+3.44%) | 6,434,244 |
| 11 Jan 2016 | CNY | 24.98 | 26.47 | 23.7 | 24.7 | 17.6429 | -1.22 (-4.71%) | 7,861,926 |
| 8 Jan 2016 | CNY | 27.16 | 27.24 | 24.8 | 25.92 | 18.5143 | -0.11 (-0.42%) | 10,883,319 |
| 7 Jan 2016 | CNY | 28 | 28.13 | 26.03 | 26.03 | 18.5929 | -2.89 (-9.99%) | 2,258,344 |
| 6 Jan 2016 | CNY | 28.4 | 29.2 | 27.35 | 28.92 | 20.6571 | +0.57 (+2.01%) | 8,709,605 |
| 5 Jan 2016 | CNY | 25.41 | 28.66 | 25.41 | 28.35 | 20.25 | +0.16 (+0.57%) | 11,004,695 |
