| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Mar 2016 | CNY | 18.1299 | 18.7825 | 16.5909 | 18.5584 | 18.5584 | +0.377 (+2.07%) | 8,277,370 |
| 7 Mar 2016 | CNY | 18.4383 | 18.711 | 17.5909 | 18.1818 | 18.1818 | +0.386 (+2.17%) | 6,939,455 |
| 4 Mar 2016 | CNY | 18.8344 | 19.4773 | 17.5649 | 17.7955 | 17.7955 | -1.429 (-7.43%) | 10,607,763 |
| 3 Mar 2016 | CNY | 19.3507 | 20.5617 | 19.1916 | 19.224 | 19.224 | -0.318 (-1.63%) | 12,746,121 |
| 2 Mar 2016 | CNY | 18.2792 | 19.7727 | 18.1169 | 19.5422 | 19.5422 | +0.919 (+4.93%) | 12,233,914 |
| 1 Mar 2016 | CNY | 17.8571 | 19.1526 | 17.2338 | 18.6234 | 18.6234 | +0.516 (+2.85%) | 10,605,246 |
| 29 Feb 2016 | CNY | 19.5357 | 20.0974 | 18.1071 | 18.1071 | 18.1071 | -2.013 (-10.00%) | 8,747,409 |
| 26 Feb 2016 | CNY | 21.1721 | 21.3539 | 19.8052 | 20.1201 | 20.1201 | -1.162 (-5.46%) | 10,706,394 |
| 25 Feb 2016 | CNY | 23.052 | 23.3117 | 21.2825 | 21.2825 | 21.2825 | -2.364 (-10.00%) | 12,701,427 |
| 24 Feb 2016 | CNY | 26.0162 | 26.2338 | 23.6331 | 23.6461 | 23.6461 | -2.614 (-9.95%) | 16,547,130 |
| 23 Feb 2016 | CNY | 25.7078 | 26.461 | 25.487 | 26.2597 | 26.2597 | +0.448 (+1.74%) | 11,080,555 |
| 22 Feb 2016 | CNY | 25.9091 | 26.1364 | 25.039 | 25.8117 | 25.8117 | +0.393 (+1.55%) | 9,181,714 |
| 19 Feb 2016 | CNY | 25.3961 | 25.8766 | 24.8571 | 25.4188 | 25.4188 | -0.513 (-1.98%) | 8,642,960 |
| 18 Feb 2016 | CNY | 26.2987 | 26.5422 | 25.3247 | 25.9318 | 25.9318 | -0.364 (-1.38%) | 12,630,334 |
| 17 Feb 2016 | CNY | 25.3831 | 26.8831 | 25 | 26.2955 | 26.2955 | +0.497 (+1.93%) | 11,667,406 |
| 16 Feb 2016 | CNY | 24.276 | 26.6558 | 24.2468 | 25.7987 | 25.7987 | +1.461 (+6.00%) | 14,172,487 |
| 15 Feb 2016 | CNY | 22.4091 | 24.513 | 22.0812 | 24.3377 | 24.3377 | +0.487 (+2.04%) | 10,416,640 |
| 5 Feb 2016 | CNY | 24.9675 | 25.25 | 23.8084 | 23.8507 | 23.8507 | -0.964 (-3.89%) | 12,346,601 |
| 4 Feb 2016 | CNY | 23.0455 | 25.3247 | 22.8084 | 24.8149 | 24.8149 | +1.769 (+7.68%) | 19,010,955 |
| 3 Feb 2016 | CNY | 21.776 | 23.2792 | 21.4286 | 23.0455 | 23.0455 | +0.393 (+1.73%) | 14,357,299 |
| 2 Feb 2016 | CNY | 22.3701 | 23.4643 | 22.211 | 22.6526 | 22.6526 | +0.506 (+2.29%) | 14,150,835 |
| 1 Feb 2016 | CNY | 21.8994 | 22.7338 | 21.4805 | 22.1461 | 22.1461 | +0.127 (+0.57%) | 11,910,088 |
| 29 Jan 2016 | CNY | 21.039 | 23.3734 | 20.8052 | 22.0195 | 22.0195 | +0.763 (+3.59%) | 14,616,568 |
| 28 Jan 2016 | CNY | 22.7273 | 23.2143 | 21.2565 | 21.2565 | 21.2565 | -2.36 (-9.99%) | 12,029,685 |
| 27 Jan 2016 | CNY | 23.4253 | 24.7338 | 22.1104 | 23.6169 | 23.6169 | -0.354 (-1.48%) | 15,914,544 |
| 26 Jan 2016 | CNY | 25.8734 | 25.974 | 23.9708 | 23.9708 | 23.9708 | -2.662 (-10.00%) | 12,758,958 |
| 25 Jan 2016 | CNY | 27.1916 | 27.4286 | 25.7955 | 26.6331 | 26.6331 | +0.042 (+0.16%) | 19,359,586 |
| 22 Jan 2016 | CNY | 26.2662 | 27.1558 | 24.3507 | 26.5909 | 26.5909 | +0.386 (+1.47%) | 24,024,914 |
| 21 Jan 2016 | CNY | 28.2825 | 28.6299 | 26.2045 | 26.2045 | 26.2045 | -2.912 (-10.00%) | 21,490,084 |
| 20 Jan 2016 | CNY | 30.1851 | 31.7533 | 28.9026 | 29.1169 | 29.1169 | -1.367 (-4.48%) | 27,246,508 |
