| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Feb 2016 | CNY | 33.8 | 34.39 | 33.74 | 33.92 | 33.92 | +0.29 (+0.86%) | 2,106,543 |
| 3 Feb 2016 | CNY | 33.55 | 33.77 | 33.14 | 33.63 | 33.63 | -0.37 (-1.09%) | 1,565,992 |
| 2 Feb 2016 | CNY | 33.41 | 34.22 | 33.33 | 34 | 34 | +0.74 (+2.22%) | 1,615,997 |
| 1 Feb 2016 | CNY | 33.29 | 33.6 | 32.8 | 33.26 | 33.26 | -0.18 (-0.54%) | 1,647,345 |
| 29 Jan 2016 | CNY | 32.51 | 33.7 | 32.51 | 33.44 | 33.44 | +0.87 (+2.67%) | 2,843,671 |
| 28 Jan 2016 | CNY | 32.97 | 33.45 | 32.3 | 32.57 | 32.57 | -0.64 (-1.93%) | 1,423,982 |
| 27 Jan 2016 | CNY | 34.04 | 34.1 | 32.1 | 33.21 | 33.21 | -0.79 (-2.32%) | 2,986,480 |
| 26 Jan 2016 | CNY | 35.4 | 35.65 | 33.9 | 34 | 34 | -1.68 (-4.71%) | 2,537,005 |
| 25 Jan 2016 | CNY | 35.65 | 36.5 | 35.6 | 35.68 | 35.68 | +0.18 (+0.51%) | 2,058,320 |
| 22 Jan 2016 | CNY | 36 | 36.49 | 35 | 35.5 | 35.5 | +0.25 (+0.71%) | 2,113,420 |
| 21 Jan 2016 | CNY | 36.71 | 37.22 | 35.02 | 35.25 | 35.25 | -1.96 (-5.27%) | 2,810,706 |
| 20 Jan 2016 | CNY | 38.88 | 39 | 36.85 | 37.21 | 37.21 | -1.86 (-4.76%) | 4,080,719 |
| 19 Jan 2016 | CNY | 38.17 | 39.27 | 37.98 | 39.07 | 39.07 | +0.9 (+2.36%) | 2,259,445 |
| 18 Jan 2016 | CNY | 37.77 | 38.73 | 36.8 | 38.17 | 38.17 | +0.07 (+0.18%) | 1,724,748 |
| 15 Jan 2016 | CNY | 38.6 | 39.22 | 37.82 | 38.1 | 38.1 | -0.82 (-2.11%) | 2,118,367 |
| 14 Jan 2016 | CNY | 37 | 38.97 | 36.58 | 38.92 | 38.92 | +1.52 (+4.06%) | 2,325,641 |
| 13 Jan 2016 | CNY | 37.75 | 38.51 | 37.38 | 37.4 | 37.4 | -0.06 (-0.16%) | 2,734,657 |
| 12 Jan 2016 | CNY | 37.9 | 38 | 36.8 | 37.46 | 37.46 | -0.04 (-0.11%) | 2,619,046 |
| 11 Jan 2016 | CNY | 39.78 | 40.11 | 37.47 | 37.5 | 37.5 | -2.67 (-6.65%) | 2,655,352 |
| 8 Jan 2016 | CNY | 40.59 | 40.78 | 38.81 | 40.17 | 40.17 | +0.63 (+1.59%) | 3,309,437 |
| 7 Jan 2016 | CNY | 41.8 | 41.9 | 39.37 | 39.54 | 39.54 | -2.96 (-6.96%) | 1,150,100 |
| 6 Jan 2016 | CNY | 42.6 | 43.07 | 41.39 | 42.5 | 42.5 | +0.28 (+0.66%) | 2,565,288 |
| 5 Jan 2016 | CNY | 40.3 | 43.44 | 40.29 | 42.22 | 42.22 | -0.11 (-0.26%) | 3,045,481 |
| 4 Jan 2016 | CNY | 45 | 45.55 | 42.16 | 42.33 | 42.33 | -3.45 (-7.54%) | 2,151,399 |
| 31 Dec 2015 | CNY | 44.46 | 46 | 44.46 | 45.78 | 45.78 | +1.48 (+3.34%) | 4,546,445 |
| 30 Dec 2015 | CNY | 44.82 | 44.99 | 44 | 44.3 | 44.3 | -0.42 (-0.94%) | 2,127,229 |
| 29 Dec 2015 | CNY | 44.49 | 44.98 | 44.1 | 44.72 | 44.72 | -0.08 (-0.18%) | 2,142,957 |
| 28 Dec 2015 | CNY | 46.9 | 46.9 | 44.51 | 44.8 | 44.8 | -1.96 (-4.19%) | 2,826,216 |
| 25 Dec 2015 | CNY | 47.38 | 47.39 | 46 | 46.76 | 46.76 | -0.64 (-1.35%) | 2,982,083 |
| 24 Dec 2015 | CNY | 47.11 | 48 | 46.6 | 47.4 | 47.4 | +0.62 (+1.33%) | 2,669,655 |
