| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Mar 2016 | CNY | 18.0615 | 18.3385 | 17.5385 | 17.8974 | 17.8974 | -0.149 (-0.82%) | 1,831,252 |
| 15 Mar 2016 | CNY | 18.4359 | 18.4462 | 17.9539 | 18.0462 | 18.0462 | -0.39 (-2.11%) | 1,959,590 |
| 14 Mar 2016 | CNY | 18.1897 | 18.7077 | 18.0103 | 18.4359 | 18.4359 | +0.518 (+2.89%) | 2,698,452 |
| 11 Mar 2016 | CNY | 17.5282 | 17.9641 | 17.3846 | 17.918 | 17.918 | +0.267 (+1.51%) | 1,751,529 |
| 10 Mar 2016 | CNY | 17.8256 | 18.2051 | 17.5949 | 17.6513 | 17.6513 | -0.2 (-1.12%) | 1,675,440 |
| 9 Mar 2016 | CNY | 17.5436 | 18.1282 | 17.5333 | 17.8513 | 17.8513 | -0.354 (-1.94%) | 1,850,941 |
| 8 Mar 2016 | CNY | 18.3897 | 18.3897 | 17.1897 | 18.2051 | 18.2051 | -0.236 (-1.28%) | 2,604,679 |
| 7 Mar 2016 | CNY | 18.718 | 18.7692 | 18.2205 | 18.441 | 18.441 | +0.236 (+1.30%) | 2,344,563 |
| 4 Mar 2016 | CNY | 19.4872 | 19.6359 | 18.1846 | 18.2051 | 18.2051 | -1.698 (-8.53%) | 5,029,215 |
| 3 Mar 2016 | CNY | 20.2974 | 20.718 | 19.7436 | 19.9026 | 19.9026 | +0.046 (+0.23%) | 7,963,384 |
| 2 Mar 2016 | CNY | 18.241 | 19.9897 | 17.9897 | 19.8564 | 19.8564 | +1.61 (+8.82%) | 4,761,753 |
| 1 Mar 2016 | CNY | 17.2718 | 18.3744 | 17.0256 | 18.2462 | 18.2462 | +1.041 (+6.05%) | 2,984,728 |
| 29 Feb 2016 | CNY | 18.6256 | 18.8974 | 16.9231 | 17.2051 | 17.2051 | -1.421 (-7.63%) | 2,398,732 |
| 26 Feb 2016 | CNY | 18.5795 | 19.1692 | 18.2051 | 18.6256 | 18.6256 | +0.108 (+0.58%) | 2,281,090 |
| 25 Feb 2016 | CNY | 20.4103 | 20.4103 | 18.4051 | 18.518 | 18.518 | -1.933 (-9.45%) | 3,832,083 |
| 24 Feb 2016 | CNY | 20.6154 | 20.7641 | 19.9282 | 20.4513 | 20.4513 | -0.236 (-1.14%) | 2,843,917 |
| 23 Feb 2016 | CNY | 21.0667 | 21.2103 | 20.4154 | 20.6872 | 20.6872 | -0.374 (-1.78%) | 2,968,173 |
| 22 Feb 2016 | CNY | 20.7128 | 21.2103 | 20.6256 | 21.0615 | 21.0615 | +0.451 (+2.19%) | 5,260,146 |
| 19 Feb 2016 | CNY | 20.7744 | 20.7744 | 20.3487 | 20.6103 | 20.6103 | -0.061 (-0.30%) | 2,560,408 |
| 18 Feb 2016 | CNY | 21.1539 | 21.1539 | 20.518 | 20.6718 | 20.6718 | -0.097 (-0.47%) | 3,980,886 |
| 17 Feb 2016 | CNY | 20.4308 | 20.8462 | 20.0923 | 20.7692 | 20.7692 | +0.067 (+0.32%) | 3,770,890 |
| 16 Feb 2016 | CNY | 20.2564 | 21.0872 | 20.1231 | 20.7026 | 20.7026 | +0.713 (+3.57%) | 3,499,705 |
| 15 Feb 2016 | CNY | 20.0769 | 20.3077 | 18.8 | 19.9897 | 19.9897 | -0.805 (-3.87%) | 3,395,285 |
| 5 Feb 2016 | CNY | 20.2 | 21.2256 | 20.1539 | 20.7949 | 20.7949 | +0.949 (+4.78%) | 6,774,144 |
| 4 Feb 2016 | CNY | 19.4872 | 19.8462 | 19.4872 | 19.8462 | 19.8462 | +1.805 (+10.01%) | 3,538,629 |
| 26 Jan 2016 | CNY | 19.9077 | 20.1026 | 18.041 | 18.041 | 18.041 | -2.005 (-10.00%) | 3,273,075 |
| 25 Jan 2016 | CNY | 20.0051 | 20.1949 | 19.7436 | 20.0462 | 20.0462 | +0.272 (+1.37%) | 1,936,344 |
| 22 Jan 2016 | CNY | 19.3231 | 20 | 19.2103 | 19.7744 | 19.7744 | +0.687 (+3.60%) | 3,357,219 |
| 21 Jan 2016 | CNY | 19.7744 | 20.3077 | 18.9795 | 19.0872 | 19.0872 | -1.097 (-5.44%) | 3,280,972 |
| 20 Jan 2016 | CNY | 20.5282 | 20.8 | 20.0564 | 20.1846 | 20.1846 | -0.58 (-2.79%) | 3,597,020 |
