| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Feb 2016 | CNY | 9.82 | 10.13 | 9.63 | 10.06 | 10.06 | +0.25 (+2.55%) | 3,867,019 |
| 2 Feb 2016 | CNY | 9.4 | 9.84 | 9.26 | 9.81 | 9.81 | +0.42 (+4.47%) | 3,193,149 |
| 1 Feb 2016 | CNY | 9.42 | 9.53 | 9.3 | 9.39 | 9.39 | -0.02 (-0.21%) | 2,646,243 |
| 29 Jan 2016 | CNY | 9.13 | 9.55 | 9.13 | 9.41 | 9.41 | +0.33 (+3.63%) | 2,729,619 |
| 28 Jan 2016 | CNY | 9.04 | 9.4 | 9.02 | 9.08 | 9.08 | -0.3 (-3.20%) | 2,825,128 |
| 27 Jan 2016 | CNY | 9.41 | 9.59 | 9 | 9.38 | 9.38 | -0.03 (-0.32%) | 4,804,067 |
| 26 Jan 2016 | CNY | 10.08 | 10.1 | 9.25 | 9.41 | 9.41 | -0.81 (-7.93%) | 6,375,633 |
| 25 Jan 2016 | CNY | 10.17 | 10.37 | 10.14 | 10.22 | 10.22 | +0.11 (+1.09%) | 2,947,693 |
| 22 Jan 2016 | CNY | 10.07 | 10.21 | 9.89 | 10.11 | 10.11 | +0.14 (+1.40%) | 3,679,120 |
| 21 Jan 2016 | CNY | 10.29 | 10.48 | 9.95 | 9.97 | 9.97 | -0.46 (-4.41%) | 6,143,939 |
| 20 Jan 2016 | CNY | 10.56 | 10.85 | 10.42 | 10.43 | 10.43 | -0.27 (-2.52%) | 5,284,935 |
| 19 Jan 2016 | CNY | 10.29 | 10.74 | 10.15 | 10.7 | 10.7 | +0.32 (+3.08%) | 5,355,564 |
| 18 Jan 2016 | CNY | 9.85 | 10.58 | 9.8 | 10.38 | 10.38 | +0.22 (+2.17%) | 3,849,312 |
| 15 Jan 2016 | CNY | 10.31 | 10.48 | 10.11 | 10.16 | 10.16 | -0.22 (-2.12%) | 4,760,789 |
| 14 Jan 2016 | CNY | 9.53 | 10.44 | 9.53 | 10.38 | 10.38 | +0.38 (+3.80%) | 5,437,217 |
| 13 Jan 2016 | CNY | 10.66 | 10.8 | 10 | 10 | 10 | -0.61 (-5.75%) | 5,041,735 |
| 12 Jan 2016 | CNY | 10.4 | 10.81 | 10.01 | 10.61 | 10.61 | +0.03 (+0.28%) | 5,557,360 |
| 11 Jan 2016 | CNY | 11.48 | 11.48 | 10.58 | 10.58 | 10.58 | -1.17 (-9.96%) | 8,188,697 |
| 8 Jan 2016 | CNY | 12.25 | 12.25 | 11 | 11.75 | 11.75 | -0.18 (-1.51%) | 8,910,797 |
| 7 Jan 2016 | CNY | 13 | 13 | 11.93 | 11.93 | 11.93 | -1.32 (-9.96%) | 2,059,000 |
| 6 Jan 2016 | CNY | 12.9 | 13.35 | 12.8 | 13.25 | 13.25 | +0.45 (+3.52%) | 7,110,020 |
| 5 Jan 2016 | CNY | 12.7 | 13.52 | 12.34 | 12.8 | 12.8 | -0.89 (-6.50%) | 12,032,545 |
| 4 Jan 2016 | CNY | 15.15 | 15.17 | 13.69 | 13.69 | 13.69 | -1.52 (-9.99%) | 8,230,589 |
| 31 Dec 2015 | CNY | 15.38 | 15.75 | 15.2 | 15.21 | 15.21 | -0.14 (-0.91%) | 7,523,444 |
| 30 Dec 2015 | CNY | 15.11 | 15.5 | 15.11 | 15.35 | 15.35 | +0.25 (+1.66%) | 6,935,484 |
| 29 Dec 2015 | CNY | 14.84 | 15.18 | 14.76 | 15.1 | 15.1 | +0.25 (+1.68%) | 6,459,217 |
| 28 Dec 2015 | CNY | 15.57 | 15.67 | 14.79 | 14.85 | 14.85 | -0.64 (-4.13%) | 11,104,370 |
| 25 Dec 2015 | CNY | 15.29 | 15.81 | 15.29 | 15.49 | 15.49 | +0.12 (+0.78%) | 7,454,278 |
| 24 Dec 2015 | CNY | 15.68 | 16 | 15.2 | 15.37 | 15.37 | -0.49 (-3.09%) | 11,249,671 |
| 23 Dec 2015 | CNY | 15.57 | 16.67 | 15.32 | 15.86 | 15.86 | +0.35 (+2.26%) | 18,740,636 |
