| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jan 2016 | CNY | 13.24 | 13.36 | 11.98 | 12.7 | 12.7 | -0.53 (-4.01%) | 6,464,087 |
| 26 Jan 2016 | CNY | 14.47 | 14.47 | 13.23 | 13.23 | 13.23 | -1.47 (-10%) | 7,196,549 |
| 25 Jan 2016 | CNY | 14.41 | 14.79 | 14.25 | 14.7 | 14.7 | +0.38 (+2.65%) | 5,053,470 |
| 22 Jan 2016 | CNY | 14.78 | 14.8 | 13.9 | 14.32 | 14.32 | 0.0 (0.0%) | 6,411,607 |
| 21 Jan 2016 | CNY | 15.46 | 15.69 | 14.3 | 14.32 | 14.32 | -1.18 (-7.61%) | 11,310,026 |
| 20 Jan 2016 | CNY | 14.61 | 15.5 | 14.6 | 15.5 | 15.5 | +1.41 (+10.01%) | 13,310,328 |
| 19 Jan 2016 | CNY | 13.37 | 14.1 | 13.1 | 14.09 | 14.09 | +0.72 (+5.39%) | 5,661,685 |
| 18 Jan 2016 | CNY | 13.01 | 13.55 | 12.6 | 13.37 | 13.37 | +0.27 (+2.06%) | 5,257,553 |
| 15 Jan 2016 | CNY | 13.98 | 14.05 | 13 | 13.1 | 13.1 | -1.1 (-7.75%) | 7,084,266 |
| 14 Jan 2016 | CNY | 13.46 | 14.29 | 13 | 14.2 | 14.2 | +0.34 (+2.45%) | 8,004,902 |
| 13 Jan 2016 | CNY | 14.35 | 14.5 | 13.7 | 13.86 | 13.86 | -0.15 (-1.07%) | 5,273,051 |
| 12 Jan 2016 | CNY | 14.2 | 14.76 | 13.58 | 14.01 | 14.01 | -0.19 (-1.34%) | 6,061,932 |
| 11 Jan 2016 | CNY | 15.1 | 15.8 | 14 | 14.2 | 14.2 | -1.31 (-8.45%) | 7,539,551 |
| 8 Jan 2016 | CNY | 15.87 | 16.18 | 14.03 | 15.51 | 15.51 | +0.15 (+0.98%) | 9,692,205 |
| 7 Jan 2016 | CNY | 16.8 | 16.82 | 15.35 | 15.36 | 15.36 | -1.69 (-9.91%) | 2,528,700 |
| 6 Jan 2016 | CNY | 16.55 | 17.26 | 16.55 | 17.05 | 17.05 | +0.74 (+4.54%) | 7,818,037 |
| 5 Jan 2016 | CNY | 16.51 | 17.4 | 16.07 | 16.31 | 16.31 | -1.54 (-8.63%) | 11,634,778 |
| 4 Jan 2016 | CNY | 19.14 | 19.77 | 17.85 | 17.85 | 17.85 | -1.98 (-9.98%) | 8,126,353 |
| 31 Dec 2015 | CNY | 19.76 | 20.27 | 19.65 | 19.83 | 19.83 | +0.11 (+0.56%) | 5,984,694 |
| 30 Dec 2015 | CNY | 19.99 | 20.28 | 19.6 | 19.72 | 19.72 | +0.03 (+0.15%) | 6,339,643 |
| 29 Dec 2015 | CNY | 19.76 | 20.15 | 19.08 | 19.69 | 19.69 | -0.26 (-1.30%) | 7,274,314 |
| 28 Dec 2015 | CNY | 20.67 | 21.3 | 19.91 | 19.95 | 19.95 | -0.74 (-3.58%) | 13,980,434 |
| 25 Dec 2015 | CNY | 19.45 | 20.9 | 19.38 | 20.69 | 20.69 | +1.04 (+5.29%) | 15,487,107 |
| 24 Dec 2015 | CNY | 19.42 | 20.16 | 19 | 19.65 | 19.65 | -0.01 (-0.05%) | 16,342,057 |
| 23 Dec 2015 | CNY | 21.16 | 21.16 | 19.55 | 19.66 | 19.66 | -1.51 (-7.13%) | 15,745,040 |
| 22 Dec 2015 | CNY | 20.64 | 21.48 | 20.6 | 21.17 | 21.17 | +0.57 (+2.77%) | 10,589,967 |
| 21 Dec 2015 | CNY | 21.6 | 21.6 | 20.12 | 20.6 | 20.6 | -1.38 (-6.28%) | 16,094,058 |
| 18 Dec 2015 | CNY | 22 | 22.7 | 21.63 | 21.98 | 21.98 | -0.8 (-3.51%) | 15,181,099 |
| 17 Dec 2015 | CNY | 24.4 | 24.4 | 22.23 | 22.78 | 22.78 | +0.55 (+2.47%) | 27,827,769 |
| 16 Dec 2015 | CNY | 22.23 | 22.23 | 22.23 | 22.23 | 22.23 | 0.0 (0.0%) | 0 |
