| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jan 2016 | CNY | 15.3 | 16.03 | 15.21 | 15.9 | 15.9 | +0.51 (+3.31%) | 3,531,792 |
| 28 Jan 2016 | CNY | 15.38 | 15.85 | 15.32 | 15.39 | 15.39 | -0.17 (-1.09%) | 3,687,941 |
| 27 Jan 2016 | CNY | 15.36 | 15.85 | 14.51 | 15.56 | 15.56 | +0.44 (+2.91%) | 5,943,249 |
| 26 Jan 2016 | CNY | 15.93 | 15.97 | 14.93 | 15.12 | 15.12 | -0.97 (-6.03%) | 4,332,890 |
| 25 Jan 2016 | CNY | 16.05 | 16.32 | 15.92 | 16.09 | 16.09 | +0.14 (+0.88%) | 2,804,540 |
| 22 Jan 2016 | CNY | 16 | 16.09 | 15.65 | 15.95 | 15.95 | +0.09 (+0.57%) | 2,885,401 |
| 21 Jan 2016 | CNY | 16.35 | 16.69 | 15.8 | 15.86 | 15.86 | -0.77 (-4.63%) | 4,846,938 |
| 20 Jan 2016 | CNY | 16.48 | 16.95 | 16.19 | 16.63 | 16.63 | +0.04 (+0.24%) | 5,050,773 |
| 19 Jan 2016 | CNY | 16.06 | 16.6 | 15.93 | 16.59 | 16.59 | +0.57 (+3.56%) | 5,968,989 |
| 18 Jan 2016 | CNY | 15.98 | 16.4 | 15.75 | 16.02 | 16.02 | -0.07 (-0.44%) | 5,006,701 |
| 15 Jan 2016 | CNY | 16.88 | 17.05 | 16 | 16.09 | 16.09 | -0.87 (-5.13%) | 5,361,596 |
| 14 Jan 2016 | CNY | 16.14 | 17.16 | 16.05 | 16.96 | 16.96 | +0.44 (+2.66%) | 6,512,528 |
| 13 Jan 2016 | CNY | 17.2 | 17.24 | 16.4 | 16.52 | 16.52 | -0.54 (-3.17%) | 4,560,636 |
| 12 Jan 2016 | CNY | 16.83 | 17.16 | 16.73 | 17.06 | 17.06 | +0.3 (+1.79%) | 3,066,303 |
| 11 Jan 2016 | CNY | 17.7 | 17.83 | 16.6 | 16.76 | 16.76 | -1.15 (-6.42%) | 7,158,654 |
| 8 Jan 2016 | CNY | 17.87 | 18.11 | 17.32 | 17.91 | 17.91 | +0.59 (+3.41%) | 7,582,211 |
| 7 Jan 2016 | CNY | 18.71 | 18.72 | 17.29 | 17.32 | 17.32 | -1.61 (-8.51%) | 1,515,700 |
| 6 Jan 2016 | CNY | 18.44 | 18.93 | 18.39 | 18.93 | 18.93 | +0.48 (+2.60%) | 4,092,199 |
| 5 Jan 2016 | CNY | 18.06 | 18.64 | 17.76 | 18.45 | 18.45 | +0.26 (+1.43%) | 9,721,087 |
| 4 Jan 2016 | CNY | 19.82 | 19.88 | 18.16 | 18.19 | 18.19 | -1.6 (-8.08%) | 3,989,347 |
| 31 Dec 2015 | CNY | 20 | 20.16 | 19.78 | 19.79 | 19.79 | -0.24 (-1.20%) | 2,242,840 |
| 30 Dec 2015 | CNY | 20.2 | 20.2 | 19.88 | 20.03 | 20.03 | -0.18 (-0.89%) | 3,358,299 |
| 29 Dec 2015 | CNY | 19.6 | 20.21 | 19.51 | 20.21 | 20.21 | +0.45 (+2.28%) | 4,835,315 |
| 28 Dec 2015 | CNY | 20.75 | 20.86 | 19.63 | 19.76 | 19.76 | -1.12 (-5.36%) | 9,862,569 |
| 24 Dec 2015 | CNY | 21.3 | 21.53 | 20.58 | 20.88 | 20.88 | -0.57 (-2.66%) | 6,137,566 |
| 23 Dec 2015 | CNY | 20.81 | 21.86 | 20.51 | 21.45 | 21.45 | +0.76 (+3.67%) | 9,767,324 |
| 22 Dec 2015 | CNY | 20.67 | 20.87 | 20.29 | 20.69 | 20.69 | +0.22 (+1.07%) | 5,718,860 |
| 21 Dec 2015 | CNY | 19.48 | 20.7 | 19.37 | 20.47 | 20.47 | +1.1 (+5.68%) | 10,096,954 |
| 18 Dec 2015 | CNY | 19.5 | 19.72 | 19.33 | 19.37 | 19.37 | -0.18 (-0.92%) | 5,421,371 |
| 17 Dec 2015 | CNY | 19.18 | 19.58 | 19.18 | 19.55 | 19.55 | +0.44 (+2.30%) | 8,072,920 |
