| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jan 2016 | CNY | 19.9118 | 21.0294 | 19.5059 | 20.5412 | 20.5412 | +0.629 (+3.16%) | 3,574,336 |
| 22 Jan 2016 | CNY | 19 | 19.9118 | 18.8235 | 19.9118 | 19.9118 | +1.282 (+6.88%) | 3,387,833 |
| 21 Jan 2016 | CNY | 18.8235 | 20 | 18.2353 | 18.6294 | 18.6294 | -0.488 (-2.55%) | 4,858,035 |
| 20 Jan 2016 | CNY | 18.5706 | 19.9412 | 18.5353 | 19.1177 | 19.1177 | +0.282 (+1.50%) | 4,330,119 |
| 19 Jan 2016 | CNY | 18.1647 | 19.1235 | 18 | 18.8353 | 18.8353 | +0.865 (+4.81%) | 4,048,837 |
| 18 Jan 2016 | CNY | 17.4706 | 18.7647 | 16.5647 | 17.9706 | 17.9706 | +0.688 (+3.98%) | 3,216,388 |
| 15 Jan 2016 | CNY | 17.6471 | 18.2294 | 17.0588 | 17.2824 | 17.2824 | -0.335 (-1.90%) | 4,908,285 |
| 14 Jan 2016 | CNY | 15.2941 | 17.8647 | 15.2941 | 17.6177 | 17.6177 | +1.177 (+7.16%) | 4,961,737 |
| 13 Jan 2016 | CNY | 18.2294 | 18.4 | 16.4118 | 16.4412 | 16.4412 | -1.653 (-9.14%) | 3,137,435 |
| 12 Jan 2016 | CNY | 18.8294 | 19.9706 | 17.8177 | 18.0941 | 18.0941 | -1.629 (-8.26%) | 4,506,538 |
| 11 Jan 2016 | CNY | 21.2941 | 21.6412 | 19.7235 | 19.7235 | 19.7235 | -2.188 (-9.99%) | 4,480,640 |
| 8 Jan 2016 | CNY | 21.2118 | 22.4059 | 19.2235 | 21.9118 | 21.9118 | +1.524 (+7.47%) | 8,964,423 |
| 7 Jan 2016 | CNY | 23.5059 | 23.5294 | 20.3882 | 20.3882 | 20.3882 | -2.265 (-10.00%) | 2,973,293 |
| 6 Jan 2016 | CNY | 22.8765 | 22.9941 | 22.0706 | 22.6529 | 22.6529 | +0.3 (+1.34%) | 4,381,625 |
| 5 Jan 2016 | CNY | 21.7647 | 25.2941 | 20.9706 | 22.3529 | 22.3529 | -0.735 (-3.18%) | 5,574,517 |
| 4 Jan 2016 | CNY | 25.6529 | 25.7059 | 23.0882 | 23.0882 | 23.0882 | -2.565 (-10.00%) | 3,774,933 |
| 31 Dec 2015 | CNY | 26.7471 | 26.7647 | 25.4118 | 25.6529 | 25.6529 | -1.406 (-5.20%) | 4,083,962 |
| 30 Dec 2015 | CNY | 25.6412 | 27.1353 | 25.2941 | 27.0588 | 27.0588 | +1.247 (+4.83%) | 6,092,980 |
| 29 Dec 2015 | CNY | 24.3706 | 25.8235 | 23.4118 | 25.8118 | 25.8118 | +1.394 (+5.71%) | 3,515,107 |
| 28 Dec 2015 | CNY | 25.3471 | 25.8118 | 24.2941 | 24.4177 | 24.4177 | -0.929 (-3.67%) | 4,654,751 |
| 25 Dec 2015 | CNY | 24.7765 | 25.8765 | 24.7765 | 25.3471 | 25.3471 | +0.171 (+0.68%) | 2,665,543 |
| 24 Dec 2015 | CNY | 26 | 26.2647 | 24.8294 | 25.1765 | 25.1765 | -0.876 (-3.36%) | 3,591,234 |
| 23 Dec 2015 | CNY | 26.4706 | 26.9706 | 25.6 | 26.0529 | 26.0529 | -0.418 (-1.58%) | 3,274,735 |
| 22 Dec 2015 | CNY | 25.5882 | 26.6706 | 25.3471 | 26.4706 | 26.4706 | +1.065 (+4.19%) | 4,349,232 |
| 21 Dec 2015 | CNY | 25.6529 | 25.7647 | 24.9412 | 25.4059 | 25.4059 | -0.465 (-1.80%) | 2,559,180 |
| 18 Dec 2015 | CNY | 26.2235 | 26.3824 | 25.2941 | 25.8706 | 25.8706 | -0.482 (-1.83%) | 3,794,694 |
| 17 Dec 2015 | CNY | 25.2941 | 26.7 | 25.2353 | 26.3529 | 26.3529 | +0.829 (+3.25%) | 5,975,484 |
| 16 Dec 2015 | CNY | 24.3588 | 26.1706 | 24.3588 | 25.5235 | 25.5235 | +1.171 (+4.81%) | 5,045,509 |
| 15 Dec 2015 | CNY | 23.3529 | 24.7059 | 23.2647 | 24.3529 | 24.3529 | +0.994 (+4.26%) | 5,258,604 |
| 14 Dec 2015 | CNY | 22.6412 | 23.5294 | 22.4118 | 23.3588 | 23.3588 | +0.582 (+2.56%) | 3,464,826 |
