| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jan 2016 | CNY | 18.8 | 19.13 | 17.21 | 18.61 | 18.61 | -0.14 (-0.75%) | 18,222,966 |
| 26 Jan 2016 | CNY | 20.85 | 21 | 18.67 | 18.75 | 18.75 | -1.99 (-9.59%) | 17,328,262 |
| 25 Jan 2016 | CNY | 20.71 | 20.97 | 20.46 | 20.74 | 20.74 | +0.27 (+1.32%) | 9,431,240 |
| 22 Jan 2016 | CNY | 20.3 | 20.47 | 19.3 | 20.47 | 20.47 | +0.67 (+3.38%) | 12,381,272 |
| 21 Jan 2016 | CNY | 20.03 | 21.1 | 19.8 | 19.8 | 19.8 | -1.02 (-4.90%) | 13,935,509 |
| 20 Jan 2016 | CNY | 21 | 21.75 | 20.6 | 20.82 | 20.82 | -0.45 (-2.12%) | 17,788,397 |
| 19 Jan 2016 | CNY | 20.44 | 21.54 | 20.01 | 21.27 | 21.27 | +0.89 (+4.37%) | 17,872,067 |
| 18 Jan 2016 | CNY | 18.41 | 20.8 | 18.41 | 20.38 | 20.38 | +0.98 (+5.05%) | 19,679,865 |
| 15 Jan 2016 | CNY | 18.89 | 19.85 | 18.35 | 19.4 | 19.4 | +0.34 (+1.78%) | 25,250,235 |
| 14 Jan 2016 | CNY | 17.3 | 19.44 | 17.05 | 19.06 | 19.06 | +0.96 (+5.30%) | 26,246,295 |
| 13 Jan 2016 | CNY | 19.76 | 20.09 | 18.01 | 18.1 | 18.1 | -1.4 (-7.18%) | 14,409,270 |
| 12 Jan 2016 | CNY | 19.7 | 20.66 | 18.46 | 19.5 | 19.5 | -0.89 (-4.36%) | 18,969,666 |
| 11 Jan 2016 | CNY | 21.78 | 21.83 | 20.39 | 20.39 | 20.39 | -2.26 (-9.98%) | 21,697,251 |
| 8 Jan 2016 | CNY | 23.99 | 23.99 | 20.88 | 22.65 | 22.65 | -0.36 (-1.56%) | 21,711,447 |
| 7 Jan 2016 | CNY | 25 | 25 | 23 | 23.01 | 23.01 | -2.54 (-9.94%) | 5,160,053 |
| 6 Jan 2016 | CNY | 25.41 | 25.99 | 25.25 | 25.55 | 25.55 | +0.22 (+0.87%) | 13,287,592 |
| 5 Jan 2016 | CNY | 23 | 25.61 | 23 | 25.33 | 25.33 | +0.29 (+1.16%) | 26,668,930 |
| 4 Jan 2016 | CNY | 27.9 | 28.28 | 25.04 | 25.04 | 25.04 | -2.78 (-9.99%) | 16,814,805 |
| 31 Dec 2015 | CNY | 27.76 | 28.49 | 27.71 | 27.82 | 27.82 | +0.08 (+0.29%) | 12,763,122 |
| 30 Dec 2015 | CNY | 28.15 | 28.32 | 27.5 | 27.74 | 27.74 | -0.39 (-1.39%) | 22,273,338 |
| 29 Dec 2015 | CNY | 28.08 | 28.25 | 27.5 | 28.13 | 28.13 | +0.18 (+0.64%) | 12,771,698 |
| 28 Dec 2015 | CNY | 29.24 | 29.4 | 27.7 | 27.95 | 27.95 | -1.05 (-3.62%) | 19,074,978 |
| 25 Dec 2015 | CNY | 29 | 29 | 29 | 29 | 29 | 0.0 (0.0%) | 0 |
| 24 Dec 2015 | CNY | 28.81 | 29.8 | 28.55 | 29 | 29 | +0.29 (+1.01%) | 17,741,240 |
| 23 Dec 2015 | CNY | 30.28 | 30.38 | 28.58 | 28.71 | 28.71 | -1.44 (-4.78%) | 23,866,420 |
| 22 Dec 2015 | CNY | 29.78 | 30.46 | 29.65 | 30.15 | 30.15 | +0.45 (+1.52%) | 18,281,285 |
| 21 Dec 2015 | CNY | 30.4 | 30.95 | 29.57 | 29.7 | 29.7 | -0.36 (-1.20%) | 24,075,261 |
| 18 Dec 2015 | CNY | 28.4 | 30.48 | 27.85 | 30.06 | 30.06 | +1.37 (+4.78%) | 37,646,083 |
| 17 Dec 2015 | CNY | 27.89 | 29.24 | 27.89 | 28.69 | 28.69 | +0.63 (+2.25%) | 29,071,371 |
| 16 Dec 2015 | CNY | 28.3 | 29.66 | 27.99 | 28.06 | 28.06 | +1.1 (+4.08%) | 41,198,773 |
