| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Feb 2016 | CNY | 14.47 | 14.82 | 14.47 | 14.61 | 14.61 | +0.2 (+1.39%) | 29,474,326 |
| 3 Feb 2016 | CNY | 14.38 | 14.49 | 14.1 | 14.41 | 14.41 | -0.14 (-0.96%) | 23,202,474 |
| 2 Feb 2016 | CNY | 14.22 | 14.7 | 14.2 | 14.55 | 14.55 | +0.37 (+2.61%) | 31,513,233 |
| 1 Feb 2016 | CNY | 14.3 | 14.39 | 14 | 14.18 | 14.18 | -0.16 (-1.12%) | 23,952,331 |
| 29 Jan 2016 | CNY | 13.99 | 14.54 | 13.75 | 14.34 | 14.34 | +0.49 (+3.54%) | 38,171,826 |
| 28 Jan 2016 | CNY | 14.3 | 14.54 | 13.68 | 13.85 | 13.85 | -0.68 (-4.68%) | 30,629,694 |
| 27 Jan 2016 | CNY | 14.58 | 14.75 | 13.83 | 14.53 | 14.53 | +0.01 (+0.07%) | 39,812,847 |
| 26 Jan 2016 | CNY | 15.65 | 15.65 | 14.44 | 14.52 | 14.52 | -1.28 (-8.10%) | 42,041,672 |
| 25 Jan 2016 | CNY | 15.99 | 16.06 | 15.69 | 15.8 | 15.8 | +0.01 (+0.06%) | 23,535,291 |
| 22 Jan 2016 | CNY | 15.76 | 15.89 | 15.4 | 15.79 | 15.79 | +0.28 (+1.81%) | 28,047,772 |
| 21 Jan 2016 | CNY | 15.59 | 16.15 | 15.5 | 15.51 | 15.51 | -0.19 (-1.21%) | 46,255,445 |
| 20 Jan 2016 | CNY | 15.85 | 16.3 | 15.64 | 15.7 | 15.7 | +0.15 (+0.96%) | 51,098,302 |
| 19 Jan 2016 | CNY | 15.09 | 15.62 | 15.01 | 15.55 | 15.55 | +0.41 (+2.71%) | 32,060,080 |
| 18 Jan 2016 | CNY | 14.6 | 15.31 | 14.51 | 15.14 | 15.14 | +0.15 (+1.00%) | 26,706,304 |
| 15 Jan 2016 | CNY | 15.54 | 15.54 | 14.86 | 14.99 | 14.99 | -0.61 (-3.91%) | 32,965,337 |
| 14 Jan 2016 | CNY | 14.85 | 15.67 | 14.75 | 15.6 | 15.6 | +0.38 (+2.50%) | 39,831,967 |
| 13 Jan 2016 | CNY | 15.7 | 15.85 | 15.21 | 15.22 | 15.22 | -0.35 (-2.25%) | 32,163,197 |
| 12 Jan 2016 | CNY | 15.7 | 15.78 | 15.4 | 15.57 | 15.57 | +0.1 (+0.65%) | 30,748,917 |
| 11 Jan 2016 | CNY | 16.08 | 16.45 | 15.35 | 15.47 | 15.47 | -0.76 (-4.68%) | 52,827,661 |
| 8 Jan 2016 | CNY | 16.41 | 16.55 | 15.7 | 16.23 | 16.23 | +0.45 (+2.85%) | 55,332,938 |
| 7 Jan 2016 | CNY | 16.9 | 17.05 | 15.69 | 15.78 | 15.78 | -1.6 (-9.21%) | 14,639,080 |
| 6 Jan 2016 | CNY | 17.18 | 17.43 | 17 | 17.38 | 17.38 | +0.16 (+0.93%) | 38,269,197 |
| 5 Jan 2016 | CNY | 16.51 | 17.45 | 16.51 | 17.22 | 17.22 | +0.3 (+1.77%) | 67,638,723 |
| 4 Jan 2016 | CNY | 18.58 | 18.8 | 16.89 | 16.92 | 16.92 | -1.71 (-9.18%) | 45,769,209 |
| 31 Dec 2015 | CNY | 19.07 | 19.07 | 18.62 | 18.63 | 18.63 | -0.52 (-2.72%) | 43,611,572 |
| 30 Dec 2015 | CNY | 18.68 | 19.49 | 18.65 | 19.15 | 19.15 | +0.54 (+2.90%) | 78,681,465 |
| 29 Dec 2015 | CNY | 18.42 | 18.68 | 18.3 | 18.61 | 18.61 | +0.25 (+1.36%) | 30,192,677 |
| 28 Dec 2015 | CNY | 19.08 | 19.34 | 18.35 | 18.36 | 18.36 | -0.54 (-2.86%) | 63,309,452 |
| 25 Dec 2015 | CNY | 18.9 | 18.9 | 18.9 | 18.9 | 18.9 | 0.0 (0.0%) | 0 |
| 24 Dec 2015 | CNY | 18.81 | 19.15 | 18.75 | 18.9 | 18.9 | +0.1 (+0.53%) | 38,859,418 |
