| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Feb 2016 | CNY | 29.66 | 30.1 | 27.81 | 28.48 | 28.48 | -1.12 (-3.78%) | 5,477,228 |
| 25 Feb 2016 | CNY | 32.5 | 32.59 | 29.6 | 29.6 | 29.6 | -3.29 (-10.00%) | 7,720,358 |
| 24 Feb 2016 | CNY | 33.83 | 34.3 | 31.85 | 32.89 | 32.89 | -1.41 (-4.11%) | 7,973,985 |
| 23 Feb 2016 | CNY | 33.83 | 34.88 | 33.35 | 34.3 | 34.3 | +0.42 (+1.24%) | 9,212,498 |
| 22 Feb 2016 | CNY | 34.5 | 34.6 | 33.3 | 33.88 | 33.88 | +0.32 (+0.95%) | 10,025,837 |
| 19 Feb 2016 | CNY | 32.1 | 34 | 31.81 | 33.56 | 33.56 | +1.18 (+3.64%) | 9,482,131 |
| 18 Feb 2016 | CNY | 32.11 | 32.98 | 31.41 | 32.38 | 32.38 | +0.59 (+1.86%) | 9,007,865 |
| 17 Feb 2016 | CNY | 30.8 | 32.5 | 30.68 | 31.79 | 31.79 | +0.71 (+2.28%) | 7,945,400 |
| 16 Feb 2016 | CNY | 30.2 | 31.32 | 30.2 | 31.08 | 31.08 | +1.01 (+3.36%) | 5,960,187 |
| 15 Feb 2016 | CNY | 29.13 | 30.64 | 29.1 | 30.07 | 30.07 | -1.17 (-3.75%) | 5,860,817 |
| 5 Feb 2016 | CNY | 32.78 | 32.9 | 31.11 | 31.24 | 31.24 | -1.68 (-5.10%) | 6,113,684 |
| 4 Feb 2016 | CNY | 31.75 | 33.8 | 31.75 | 32.92 | 32.92 | +1.22 (+3.85%) | 9,106,729 |
| 3 Feb 2016 | CNY | 31.96 | 32.08 | 30.08 | 31.7 | 31.7 | -0.77 (-2.37%) | 7,010,257 |
| 2 Feb 2016 | CNY | 31.7 | 32.8 | 31.7 | 32.47 | 32.47 | +0.54 (+1.69%) | 8,863,339 |
| 1 Feb 2016 | CNY | 31 | 32.68 | 30.7 | 31.93 | 31.93 | +0.39 (+1.24%) | 8,273,393 |
| 29 Jan 2016 | CNY | 30.24 | 32.15 | 30 | 31.54 | 31.54 | +1.14 (+3.75%) | 8,067,018 |
| 28 Jan 2016 | CNY | 30.9 | 32.15 | 29.7 | 30.4 | 30.4 | -1.62 (-5.06%) | 8,065,732 |
| 27 Jan 2016 | CNY | 30 | 32.79 | 29.02 | 32.02 | 32.02 | +1.82 (+6.03%) | 11,076,260 |
| 26 Jan 2016 | CNY | 32.58 | 32.85 | 30.2 | 30.2 | 30.2 | -3.35 (-9.99%) | 7,846,106 |
| 25 Jan 2016 | CNY | 33.42 | 34.28 | 32.51 | 33.55 | 33.55 | -0.15 (-0.45%) | 9,307,724 |
| 22 Jan 2016 | CNY | 31.8 | 34.08 | 31.2 | 33.7 | 33.7 | +2.68 (+8.64%) | 11,135,068 |
| 21 Jan 2016 | CNY | 32.7 | 33.8 | 30.85 | 31.02 | 31.02 | -2.37 (-7.10%) | 8,517,249 |
| 20 Jan 2016 | CNY | 35.8 | 35.8 | 33.03 | 33.39 | 33.39 | -2.54 (-7.07%) | 10,709,044 |
| 19 Jan 2016 | CNY | 33.97 | 36.55 | 33.72 | 35.93 | 35.93 | +1.93 (+5.68%) | 10,517,149 |
| 18 Jan 2016 | CNY | 33.12 | 35.84 | 32.5 | 34 | 34 | -1.46 (-4.12%) | 10,257,223 |
| 15 Jan 2016 | CNY | 38.71 | 39.11 | 35.46 | 35.46 | 35.46 | -3.94 (-10%) | 9,766,355 |
| 14 Jan 2016 | CNY | 37.38 | 40.15 | 37.38 | 39.4 | 39.4 | +0.06 (+0.15%) | 11,940,195 |
| 13 Jan 2016 | CNY | 37.7 | 39.79 | 36.48 | 39.34 | 39.34 | +0.53 (+1.37%) | 13,897,552 |
| 12 Jan 2016 | CNY | 40.97 | 42 | 38.81 | 38.81 | 38.81 | -4.31 (-10.00%) | 10,021,176 |
| 11 Jan 2016 | CNY | 43.13 | 44.94 | 43.12 | 43.12 | 43.12 | -4.79 (-10.00%) | 10,078,265 |
