| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jan 2016 | CNY | 11.75 | 12.25 | 10.85 | 12.25 | 12.25 | +0.52 (+4.43%) | 66,103,071 |
| 26 Jan 2016 | CNY | 12.55 | 13.28 | 11.63 | 11.73 | 11.73 | -1.19 (-9.21%) | 77,758,136 |
| 25 Jan 2016 | CNY | 12.6 | 13.49 | 12.4 | 12.92 | 12.92 | +0.18 (+1.41%) | 82,022,054 |
| 22 Jan 2016 | CNY | 12.15 | 13 | 11.89 | 12.74 | 12.74 | +0.68 (+5.64%) | 88,956,776 |
| 21 Jan 2016 | CNY | 12 | 12.79 | 11.8 | 12.06 | 12.06 | -0.13 (-1.07%) | 82,713,522 |
| 20 Jan 2016 | CNY | 12.2 | 12.99 | 12 | 12.19 | 12.19 | +0.02 (+0.16%) | 102,162,595 |
| 19 Jan 2016 | CNY | 11.06 | 12.17 | 10.97 | 12.17 | 12.17 | +1.11 (+10.04%) | 82,236,568 |
| 18 Jan 2016 | CNY | 9.8 | 11.06 | 9.5 | 11.06 | 11.06 | +1.01 (+10.05%) | 56,463,793 |
| 15 Jan 2016 | CNY | 10.69 | 10.87 | 9.93 | 10.05 | 10.05 | -0.7 (-6.51%) | 30,895,962 |
| 14 Jan 2016 | CNY | 10.07 | 10.82 | 9.93 | 10.75 | 10.75 | +0.26 (+2.48%) | 29,060,364 |
| 13 Jan 2016 | CNY | 11.23 | 11.25 | 10.42 | 10.49 | 10.49 | -0.65 (-5.83%) | 26,123,478 |
| 12 Jan 2016 | CNY | 10.97 | 11.56 | 10.34 | 11.14 | 11.14 | +0.29 (+2.67%) | 37,941,201 |
| 11 Jan 2016 | CNY | 11.7 | 11.9 | 10.85 | 10.85 | 10.85 | -1.2 (-9.96%) | 37,197,029 |
| 8 Jan 2016 | CNY | 12.29 | 12.58 | 11.1 | 12.05 | 12.05 | 0.0 (0.0%) | 36,248,880 |
| 7 Jan 2016 | CNY | 13.1 | 13.1 | 12.04 | 12.05 | 12.05 | -1.33 (-9.94%) | 9,117,363 |
| 6 Jan 2016 | CNY | 13.2 | 13.49 | 13.08 | 13.38 | 13.38 | +0.34 (+2.61%) | 28,727,516 |
| 5 Jan 2016 | CNY | 12.51 | 13.54 | 12.1 | 13.04 | 13.04 | -0.28 (-2.10%) | 43,819,077 |
| 4 Jan 2016 | CNY | 14.8 | 14.88 | 13.31 | 13.32 | 13.32 | -1.46 (-9.88%) | 27,668,535 |
| 31 Dec 2015 | CNY | 15.16 | 15.25 | 14.77 | 14.78 | 14.78 | -0.37 (-2.44%) | 23,302,897 |
| 30 Dec 2015 | CNY | 15.2 | 15.37 | 14.99 | 15.15 | 15.15 | -0.05 (-0.33%) | 31,756,436 |
| 29 Dec 2015 | CNY | 14.85 | 15.49 | 14.78 | 15.2 | 15.2 | +0.25 (+1.67%) | 29,121,565 |
| 28 Dec 2015 | CNY | 15.29 | 15.59 | 14.95 | 14.95 | 14.95 | -0.37 (-2.42%) | 32,687,862 |
| 25 Dec 2015 | CNY | 15.19 | 15.7 | 15.1 | 15.32 | 15.32 | +0.15 (+0.99%) | 29,315,338 |
| 24 Dec 2015 | CNY | 15.49 | 15.58 | 14.86 | 15.17 | 15.17 | -0.45 (-2.88%) | 35,645,890 |
| 23 Dec 2015 | CNY | 15.9 | 16.2 | 15.6 | 15.62 | 15.62 | -0.19 (-1.20%) | 48,221,426 |
| 22 Dec 2015 | CNY | 16 | 16.09 | 15.52 | 15.81 | 15.81 | -0.18 (-1.13%) | 41,611,831 |
| 21 Dec 2015 | CNY | 16 | 16.4 | 15.8 | 15.99 | 15.99 | -0.14 (-0.87%) | 49,957,304 |
| 18 Dec 2015 | CNY | 15.64 | 16.8 | 15.46 | 16.13 | 16.13 | +0.39 (+2.48%) | 86,678,391 |
| 17 Dec 2015 | CNY | 15.49 | 15.98 | 15.48 | 15.74 | 15.74 | +0.29 (+1.88%) | 48,996,543 |
| 16 Dec 2015 | CNY | 15.4 | 16 | 15.4 | 15.45 | 15.45 | -0.05 (-0.32%) | 46,921,687 |
