| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Feb 2016 | CNY | 11.6 | 12.17 | 11.6 | 11.88 | 11.88 | +0.12 (+1.02%) | 4,642,441 |
| 3 Feb 2016 | CNY | 11.5 | 11.98 | 11.37 | 11.76 | 11.76 | +0.29 (+2.53%) | 4,739,586 |
| 2 Feb 2016 | CNY | 10.99 | 11.56 | 10.85 | 11.47 | 11.47 | +0.52 (+4.75%) | 4,024,754 |
| 1 Feb 2016 | CNY | 10.72 | 11.41 | 10.65 | 10.95 | 10.95 | +0.1 (+0.92%) | 3,771,972 |
| 29 Jan 2016 | CNY | 10.27 | 11.02 | 10.27 | 10.85 | 10.85 | +0.59 (+5.75%) | 4,876,723 |
| 28 Jan 2016 | CNY | 10.64 | 10.98 | 10.25 | 10.26 | 10.26 | -0.57 (-5.26%) | 4,499,551 |
| 27 Jan 2016 | CNY | 11.1 | 11.45 | 10.13 | 10.83 | 10.83 | -0.42 (-3.73%) | 7,357,371 |
| 26 Jan 2016 | CNY | 12.3 | 12.35 | 11.25 | 11.25 | 11.25 | -1.25 (-10%) | 5,386,262 |
| 25 Jan 2016 | CNY | 12.13 | 12.76 | 12.13 | 12.5 | 12.5 | +0.45 (+3.73%) | 5,897,850 |
| 22 Jan 2016 | CNY | 11.58 | 12.19 | 11.41 | 12.05 | 12.05 | +0.22 (+1.86%) | 5,554,557 |
| 21 Jan 2016 | CNY | 12.64 | 12.8 | 11.8 | 11.83 | 11.83 | -1.14 (-8.79%) | 8,125,264 |
| 20 Jan 2016 | CNY | 13.05 | 13.18 | 12.69 | 12.97 | 12.97 | -0.12 (-0.92%) | 8,779,004 |
| 19 Jan 2016 | CNY | 11.99 | 13.09 | 11.6 | 13.09 | 13.09 | +1.19 (+10%) | 13,425,125 |
| 18 Jan 2016 | CNY | 12 | 12.5 | 11.55 | 11.9 | 11.9 | -0.1 (-0.83%) | 6,359,411 |
| 15 Jan 2016 | CNY | 12.88 | 12.92 | 11.86 | 12 | 12 | -0.48 (-3.85%) | 7,325,473 |
| 14 Jan 2016 | CNY | 11.52 | 12.8 | 11.12 | 12.48 | 12.48 | +0.13 (+1.05%) | 8,518,574 |
| 13 Jan 2016 | CNY | 13.36 | 13.58 | 12.32 | 12.35 | 12.35 | -1.34 (-9.79%) | 8,718,764 |
| 12 Jan 2016 | CNY | 14.3 | 14.68 | 13.69 | 13.69 | 13.69 | -1.52 (-9.99%) | 13,450,305 |
| 11 Jan 2016 | CNY | 16.9 | 17.95 | 15.21 | 15.21 | 15.21 | -1.69 (-10.00%) | 15,789,473 |
| 8 Jan 2016 | CNY | 16.24 | 17.18 | 14.25 | 16.9 | 16.9 | +1.15 (+7.30%) | 10,509,588 |
| 7 Jan 2016 | CNY | 17.25 | 17.27 | 15.75 | 15.75 | 15.75 | -1.75 (-10%) | 2,530,000 |
| 6 Jan 2016 | CNY | 16.01 | 17.56 | 15.9 | 17.5 | 17.5 | +0.5 (+2.94%) | 13,492,233 |
| 5 Jan 2016 | CNY | 14.9 | 17 | 14.2 | 17 | 17 | +1.28 (+8.14%) | 10,484,366 |
| 4 Jan 2016 | CNY | 17.24 | 17.24 | 15.64 | 15.72 | 15.72 | -1.66 (-9.55%) | 6,291,506 |
| 31 Dec 2015 | CNY | 16.28 | 17.6 | 16.2 | 17.38 | 17.38 | +0.87 (+5.27%) | 11,053,205 |
| 30 Dec 2015 | CNY | 16.37 | 16.55 | 16.01 | 16.51 | 16.51 | +0.26 (+1.60%) | 3,407,288 |
| 29 Dec 2015 | CNY | 16.13 | 16.32 | 15.71 | 16.25 | 16.25 | +0.05 (+0.31%) | 6,118,683 |
| 28 Dec 2015 | CNY | 16.86 | 17.12 | 16 | 16.2 | 16.2 | -0.65 (-3.86%) | 6,623,070 |
| 25 Dec 2015 | CNY | 16.26 | 16.85 | 16.06 | 16.85 | 16.85 | +0.59 (+3.63%) | 7,089,467 |
| 24 Dec 2015 | CNY | 16.86 | 16.86 | 15.88 | 16.26 | 16.26 | -0.71 (-4.18%) | 6,454,475 |
