| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Feb 2016 | CNY | 12.7 | 13.25 | 12.7 | 13.15 | 13.15 | +0.52 (+4.12%) | 10,208,632 |
| 3 Feb 2016 | CNY | 12.51 | 12.73 | 12.2 | 12.63 | 12.63 | -0.07 (-0.55%) | 6,683,410 |
| 2 Feb 2016 | CNY | 12.3 | 12.96 | 12.18 | 12.7 | 12.7 | +0.51 (+4.18%) | 6,637,717 |
| 1 Feb 2016 | CNY | 12.8 | 12.86 | 12.03 | 12.19 | 12.19 | -0.71 (-5.50%) | 6,993,973 |
| 29 Jan 2016 | CNY | 12.5 | 13.1 | 12.02 | 12.9 | 12.9 | +0.29 (+2.30%) | 9,171,611 |
| 28 Jan 2016 | CNY | 13.7 | 13.83 | 12.61 | 12.61 | 12.61 | -1.4 (-9.99%) | 8,161,953 |
| 27 Jan 2016 | CNY | 14.26 | 14.62 | 13.17 | 14.01 | 14.01 | -0.37 (-2.57%) | 10,112,339 |
| 26 Jan 2016 | CNY | 15.3 | 16.1 | 14.23 | 14.38 | 14.38 | -1.32 (-8.41%) | 9,091,605 |
| 25 Jan 2016 | CNY | 15.24 | 15.84 | 15.14 | 15.7 | 15.7 | +0.59 (+3.90%) | 5,329,537 |
| 22 Jan 2016 | CNY | 15.4 | 15.45 | 14.79 | 15.11 | 15.11 | -0.04 (-0.26%) | 3,715,379 |
| 21 Jan 2016 | CNY | 15.5 | 15.95 | 15.1 | 15.15 | 15.15 | -0.69 (-4.36%) | 6,506,141 |
| 20 Jan 2016 | CNY | 16.03 | 16.29 | 15.68 | 15.84 | 15.84 | -0.36 (-2.22%) | 6,785,447 |
| 19 Jan 2016 | CNY | 15.57 | 16.34 | 15.45 | 16.2 | 16.2 | +0.52 (+3.32%) | 8,383,141 |
| 18 Jan 2016 | CNY | 15 | 15.83 | 14.81 | 15.68 | 15.68 | +0.18 (+1.16%) | 8,607,460 |
| 15 Jan 2016 | CNY | 15.64 | 15.9 | 15.12 | 15.5 | 15.5 | -0.14 (-0.90%) | 6,977,233 |
| 14 Jan 2016 | CNY | 14.7 | 15.8 | 14.4 | 15.64 | 15.64 | +0.56 (+3.71%) | 6,386,997 |
| 13 Jan 2016 | CNY | 15.75 | 16 | 15.01 | 15.08 | 15.08 | -0.62 (-3.95%) | 5,096,707 |
| 12 Jan 2016 | CNY | 15.35 | 15.78 | 15.02 | 15.7 | 15.7 | +0.47 (+3.09%) | 6,880,118 |
| 11 Jan 2016 | CNY | 15.8 | 16.21 | 14.85 | 15.23 | 15.23 | -1.12 (-6.85%) | 8,477,341 |
| 8 Jan 2016 | CNY | 15.9 | 16.97 | 15.01 | 16.35 | 16.35 | +0.61 (+3.88%) | 12,482,956 |
| 7 Jan 2016 | CNY | 16.81 | 16.9 | 15.73 | 15.74 | 15.74 | -1.63 (-9.38%) | 2,190,913 |
| 6 Jan 2016 | CNY | 16.4 | 17.5 | 16.1 | 17.37 | 17.37 | +1.38 (+8.63%) | 12,193,643 |
| 5 Jan 2016 | CNY | 15.89 | 16.9 | 15.6 | 15.99 | 15.99 | -0.81 (-4.82%) | 10,188,312 |
| 4 Jan 2016 | CNY | 18.6 | 18.75 | 16.78 | 16.8 | 16.8 | -1.83 (-9.82%) | 7,018,840 |
| 31 Dec 2015 | CNY | 19.23 | 19.23 | 18.6 | 18.63 | 18.63 | -0.57 (-2.97%) | 6,628,549 |
| 30 Dec 2015 | CNY | 19.2 | 19.29 | 18.8 | 19.2 | 19.2 | -0.01 (-0.05%) | 6,491,356 |
| 29 Dec 2015 | CNY | 18.9 | 19.23 | 18.39 | 19.21 | 19.21 | +0.01 (+0.05%) | 12,399,748 |
| 28 Dec 2015 | CNY | 19.9 | 20.1 | 19.2 | 19.2 | 19.2 | -0.73 (-3.66%) | 8,360,433 |
| 25 Dec 2015 | CNY | 20.16 | 20.43 | 19.7 | 19.93 | 19.93 | -0.18 (-0.90%) | 5,463,023 |
| 24 Dec 2015 | CNY | 20.08 | 20.45 | 19.72 | 20.11 | 20.11 | 0.0 (0.0%) | 5,690,634 |
