| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jan 2016 | CNY | 18.88 | 20.06 | 18.51 | 19.84 | 19.84 | +0.45 (+2.32%) | 7,665,888 |
| 15 Jan 2016 | CNY | 19.55 | 20.55 | 19.05 | 19.39 | 19.39 | -0.29 (-1.47%) | 12,722,399 |
| 14 Jan 2016 | CNY | 18 | 19.94 | 17.5 | 19.68 | 19.68 | +1.11 (+5.98%) | 9,836,688 |
| 13 Jan 2016 | CNY | 19.95 | 20.48 | 18.4 | 18.57 | 18.57 | -1.5 (-7.47%) | 7,836,206 |
| 12 Jan 2016 | CNY | 20 | 20.5 | 18.89 | 20.07 | 20.07 | -0.27 (-1.33%) | 9,244,187 |
| 11 Jan 2016 | CNY | 21.9 | 21.95 | 20.34 | 20.34 | 20.34 | -2.26 (-10.00%) | 12,914,903 |
| 8 Jan 2016 | CNY | 23.55 | 23.79 | 20.89 | 22.6 | 22.6 | -0.29 (-1.27%) | 12,757,516 |
| 7 Jan 2016 | CNY | 24.69 | 24.69 | 22.88 | 22.89 | 22.89 | -2.53 (-9.95%) | 4,134,188 |
| 6 Jan 2016 | CNY | 24.6 | 25.8 | 24.4 | 25.42 | 25.42 | +0.61 (+2.46%) | 12,532,372 |
| 5 Jan 2016 | CNY | 22 | 25.15 | 22 | 24.81 | 24.81 | +1.19 (+5.04%) | 17,411,972 |
| 4 Jan 2016 | CNY | 26.89 | 27.1 | 23.5 | 23.62 | 23.62 | -2.37 (-9.12%) | 14,433,559 |
| 31 Dec 2015 | CNY | 26.29 | 26.79 | 25.97 | 25.99 | 25.99 | -0.16 (-0.61%) | 9,476,904 |
| 30 Dec 2015 | CNY | 25.45 | 26.27 | 25.31 | 26.15 | 26.15 | +0.73 (+2.87%) | 9,816,610 |
| 29 Dec 2015 | CNY | 25.18 | 25.45 | 25.07 | 25.42 | 25.42 | +0.2 (+0.79%) | 5,784,694 |
| 28 Dec 2015 | CNY | 26.06 | 26.42 | 25.22 | 25.22 | 25.22 | -0.73 (-2.81%) | 8,402,867 |
| 24 Dec 2015 | CNY | 26.4 | 26.49 | 25.52 | 25.95 | 25.95 | -0.54 (-2.04%) | 7,441,412 |
| 23 Dec 2015 | CNY | 27.12 | 27.18 | 26.32 | 26.49 | 26.49 | -0.66 (-2.43%) | 9,441,050 |
| 22 Dec 2015 | CNY | 26.72 | 27.16 | 26.4 | 27.15 | 27.15 | +0.4 (+1.50%) | 11,627,630 |
| 21 Dec 2015 | CNY | 26.4 | 26.78 | 26.21 | 26.75 | 26.75 | +0.45 (+1.71%) | 10,148,385 |
| 18 Dec 2015 | CNY | 26.6 | 26.86 | 26.2 | 26.3 | 26.3 | -0.38 (-1.42%) | 9,183,000 |
| 17 Dec 2015 | CNY | 26.33 | 26.73 | 26.33 | 26.68 | 26.68 | +0.53 (+2.03%) | 10,947,012 |
| 16 Dec 2015 | CNY | 26.28 | 26.39 | 26 | 26.15 | 26.15 | +0.06 (+0.23%) | 7,314,498 |
| 15 Dec 2015 | CNY | 26.27 | 26.5 | 26 | 26.09 | 26.09 | -0.03 (-0.11%) | 9,066,483 |
| 14 Dec 2015 | CNY | 25.39 | 26.19 | 25.21 | 26.12 | 26.12 | +0.52 (+2.03%) | 8,375,094 |
| 11 Dec 2015 | CNY | 25.4 | 25.99 | 25.22 | 25.6 | 25.6 | +0.19 (+0.75%) | 7,161,136 |
| 10 Dec 2015 | CNY | 25.86 | 26.07 | 25.32 | 25.41 | 25.41 | -0.39 (-1.51%) | 8,000,322 |
| 9 Dec 2015 | CNY | 25.02 | 26.16 | 24.94 | 25.8 | 25.8 | +0.61 (+2.42%) | 9,769,989 |
| 8 Dec 2015 | CNY | 26.08 | 26.08 | 25.14 | 25.19 | 25.19 | -1 (-3.82%) | 9,365,818 |
| 7 Dec 2015 | CNY | 26.32 | 26.38 | 25.8 | 26.19 | 26.19 | +0.18 (+0.69%) | 6,805,486 |
| 4 Dec 2015 | CNY | 26.3 | 26.78 | 25.69 | 26.01 | 26.01 | -0.64 (-2.40%) | 11,410,155 |
