| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Mar 2016 | CNY | 25.95 | 26.0929 | 25.2143 | 25.4857 | 25.4857 | -0.164 (-0.64%) | 2,475,564 |
| 25 Mar 2016 | CNY | 25.7143 | 26.1214 | 25.1643 | 25.65 | 25.65 | -0.157 (-0.61%) | 2,483,115 |
| 24 Mar 2016 | CNY | 26.4286 | 26.5 | 25.7857 | 25.8071 | 25.8071 | -0.921 (-3.45%) | 4,978,127 |
| 23 Mar 2016 | CNY | 24.6786 | 27.2571 | 24.6429 | 26.7286 | 26.7286 | +1.736 (+6.94%) | 6,152,116 |
| 22 Mar 2016 | CNY | 24.7143 | 25.25 | 24.5571 | 24.9929 | 24.9929 | +0.15 (+0.60%) | 2,618,373 |
| 21 Mar 2016 | CNY | 24.95 | 25 | 24.5214 | 24.8429 | 24.8429 | +0.307 (+1.25%) | 3,091,179 |
| 18 Mar 2016 | CNY | 23.5714 | 24.75 | 23.4286 | 24.5357 | 24.5357 | +1.043 (+4.44%) | 3,828,018 |
| 17 Mar 2016 | CNY | 22.9214 | 23.5643 | 22.5714 | 23.4929 | 23.4929 | +0.879 (+3.89%) | 2,322,461 |
| 16 Mar 2016 | CNY | 23.3929 | 23.7071 | 22.5429 | 22.6143 | 22.6143 | -0.6 (-2.58%) | 1,616,038 |
| 15 Mar 2016 | CNY | 23.5643 | 23.6643 | 23.1357 | 23.2143 | 23.2143 | -0.521 (-2.20%) | 1,506,628 |
| 14 Mar 2016 | CNY | 23.5 | 24.1214 | 23.2714 | 23.7357 | 23.7357 | +0.621 (+2.69%) | 2,873,364 |
| 11 Mar 2016 | CNY | 22.1286 | 23.1286 | 21.6571 | 23.1143 | 23.1143 | +0.843 (+3.78%) | 2,069,692 |
| 10 Mar 2016 | CNY | 22.6071 | 22.8429 | 22.1571 | 22.2714 | 22.2714 | -0.264 (-1.17%) | 1,180,694 |
| 9 Mar 2016 | CNY | 22.6143 | 22.9071 | 22.1429 | 22.5357 | 22.5357 | -0.621 (-2.68%) | 1,050,642 |
| 8 Mar 2016 | CNY | 22.9286 | 23.2143 | 22.0714 | 23.1571 | 23.1571 | +0.243 (+1.06%) | 1,602,424 |
| 7 Mar 2016 | CNY | 22.4571 | 23.1357 | 22.4571 | 22.9143 | 22.9143 | +0.5 (+2.23%) | 1,238,445 |
| 4 Mar 2016 | CNY | 23.05 | 23.4071 | 22.0071 | 22.4143 | 22.4143 | -0.807 (-3.48%) | 1,608,675 |
| 3 Mar 2016 | CNY | 23.4143 | 23.9214 | 23.2071 | 23.2214 | 23.2214 | -0.114 (-0.49%) | 1,687,642 |
| 2 Mar 2016 | CNY | 22.5 | 23.4643 | 22.2571 | 23.3357 | 23.3357 | +0.964 (+4.31%) | 1,675,704 |
| 1 Mar 2016 | CNY | 21.9857 | 22.4857 | 21.4714 | 22.3714 | 22.3714 | +0.621 (+2.86%) | 1,714,748 |
| 29 Feb 2016 | CNY | 23.1214 | 23.1929 | 21.4214 | 21.75 | 21.75 | -1.371 (-5.93%) | 1,842,103 |
| 26 Feb 2016 | CNY | 23.1429 | 23.5571 | 22.75 | 23.1214 | 23.1214 | +0.136 (+0.59%) | 1,420,917 |
| 25 Feb 2016 | CNY | 25.5643 | 25.6429 | 22.8571 | 22.9857 | 22.9857 | -2.407 (-9.48%) | 2,814,604 |
| 24 Feb 2016 | CNY | 25.1357 | 25.4143 | 24.5857 | 25.3929 | 25.3929 | +0.2 (+0.79%) | 2,186,093 |
| 23 Feb 2016 | CNY | 25.7643 | 25.7786 | 24.4286 | 25.1929 | 25.1929 | -0.579 (-2.24%) | 2,622,313 |
| 22 Feb 2016 | CNY | 24.6786 | 25.8857 | 24.6786 | 25.7714 | 25.7714 | +1.35 (+5.53%) | 3,135,155 |
| 19 Feb 2016 | CNY | 24.0143 | 24.6429 | 24.0143 | 24.4214 | 24.4214 | +0.093 (+0.38%) | 1,755,147 |
| 18 Feb 2016 | CNY | 24.6286 | 24.7643 | 24.1571 | 24.3286 | 24.3286 | -0.086 (-0.35%) | 2,106,872 |
| 17 Feb 2016 | CNY | 23.9143 | 24.8071 | 23.8071 | 24.4143 | 24.4143 | +0.521 (+2.18%) | 2,381,363 |
| 16 Feb 2016 | CNY | 22.85 | 23.9214 | 22.85 | 23.8929 | 23.8929 | +1.143 (+5.02%) | 2,082,752 |
