| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Feb 2016 | CNY | 16.3194 | 17.1319 | 16.2569 | 16.8403 | 16.8403 | +0.243 (+1.46%) | 15,007,125 |
| 2 Feb 2016 | CNY | 16.2431 | 16.7222 | 16.1319 | 16.5972 | 16.5972 | +0.701 (+4.41%) | 13,816,000 |
| 1 Feb 2016 | CNY | 16.3056 | 16.6944 | 15.5556 | 15.8958 | 15.8958 | -0.562 (-3.42%) | 12,707,560 |
| 29 Jan 2016 | CNY | 15.7778 | 16.7639 | 15.7778 | 16.4583 | 16.4583 | +0.403 (+2.51%) | 15,480,928 |
| 28 Jan 2016 | CNY | 16.0278 | 16.8056 | 15.8889 | 16.0556 | 16.0556 | -0.521 (-3.14%) | 20,611,379 |
| 27 Jan 2016 | CNY | 16.9444 | 17.2639 | 15.6667 | 16.5764 | 16.5764 | -0.472 (-2.77%) | 32,166,845 |
| 26 Jan 2016 | CNY | 18.0556 | 18.7083 | 16.6667 | 17.0486 | 17.0486 | -1.042 (-5.76%) | 41,564,661 |
| 25 Jan 2016 | CNY | 18.8889 | 18.9514 | 17.9236 | 18.0903 | 18.0903 | -1.097 (-5.72%) | 39,080,694 |
| 22 Jan 2016 | CNY | 19.6042 | 20.2431 | 17.5625 | 19.1875 | 19.1875 | -0.292 (-1.50%) | 55,489,285 |
| 21 Jan 2016 | CNY | 19.1528 | 20.8194 | 18.8889 | 19.4792 | 19.4792 | -0.042 (-0.21%) | 55,867,998 |
| 20 Jan 2016 | CNY | 19.125 | 20.1736 | 18.8264 | 19.5208 | 19.5208 | +1.118 (+6.08%) | 61,390,248 |
| 19 Jan 2016 | CNY | 16.6806 | 18.4028 | 16.5139 | 18.4028 | 18.4028 | +1.674 (+10.00%) | 21,235,838 |
| 18 Jan 2016 | CNY | 16.6667 | 17.5694 | 16.375 | 16.7292 | 16.7292 | -0.701 (-4.02%) | 22,101,841 |
| 15 Jan 2016 | CNY | 17.7083 | 18.6667 | 17.2986 | 17.4306 | 17.4306 | -0.625 (-3.46%) | 31,112,987 |
| 14 Jan 2016 | CNY | 16.3542 | 18.1319 | 15.8889 | 18.0556 | 18.0556 | +0.625 (+3.59%) | 37,280,623 |
| 13 Jan 2016 | CNY | 16.7014 | 18.4167 | 16.3403 | 17.4306 | 17.4306 | +0.507 (+3.00%) | 34,844,721 |
| 12 Jan 2016 | CNY | 17.7431 | 18.0486 | 16.0556 | 16.9236 | 16.9236 | -0.82 (-4.62%) | 26,404,588 |
| 11 Jan 2016 | CNY | 17.2917 | 18.6111 | 17.1389 | 17.7431 | 17.7431 | +0.104 (+0.59%) | 48,337,820 |
| 8 Jan 2016 | CNY | 17.2292 | 17.6389 | 16.3542 | 17.6389 | 17.6389 | +1.604 (+10.00%) | 36,118,879 |
| 7 Jan 2016 | CNY | 17.5 | 17.5625 | 15.8333 | 16.0347 | 16.0347 | -1.153 (-6.71%) | 10,167,012 |
| 6 Jan 2016 | CNY | 16.0069 | 17.1875 | 16.0069 | 17.1875 | 17.1875 | +1.562 (+10%) | 20,430,051 |
| 5 Jan 2016 | CNY | 15.2778 | 16.3056 | 15.0694 | 15.625 | 15.625 | -0.208 (-1.32%) | 11,153,714 |
| 4 Jan 2016 | CNY | 17.5903 | 17.6042 | 15.8333 | 15.8333 | 15.8333 | -1.757 (-9.99%) | 10,495,670 |
| 31 Dec 2015 | CNY | 17.9514 | 17.9514 | 17.4861 | 17.5903 | 17.5903 | -0.278 (-1.55%) | 13,518,722 |
| 30 Dec 2015 | CNY | 17.2639 | 18.0486 | 17.1944 | 17.8681 | 17.8681 | +0.646 (+3.75%) | 19,121,970 |
| 29 Dec 2015 | CNY | 17.0833 | 17.6736 | 17.0208 | 17.2222 | 17.2222 | +0.132 (+0.77%) | 13,720,392 |
| 28 Dec 2015 | CNY | 17.4722 | 17.625 | 17.0139 | 17.0903 | 17.0903 | -0.347 (-1.99%) | 13,201,021 |
| 25 Dec 2015 | CNY | 17.0486 | 17.7431 | 16.9583 | 17.4375 | 17.4375 | +0.5 (+2.95%) | 12,533,245 |
| 24 Dec 2015 | CNY | 17.2153 | 17.2917 | 16.7222 | 16.9375 | 16.9375 | -0.319 (-1.85%) | 6,949,988 |
| 23 Dec 2015 | CNY | 17.2222 | 17.5208 | 17.1181 | 17.2569 | 17.2569 | +0.083 (+0.49%) | 11,075,967 |
