| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Feb 2016 | CNY | 19.7143 | 19.9257 | 19.3543 | 19.7314 | 19.7314 | -0.291 (-1.46%) | 2,095,122 |
| 2 Feb 2016 | CNY | 18.6857 | 20.0571 | 18.5714 | 20.0229 | 20.0229 | +1.337 (+7.16%) | 2,506,911 |
| 1 Feb 2016 | CNY | 19.4286 | 19.6571 | 18.4629 | 18.6857 | 18.6857 | -0.726 (-3.74%) | 2,069,354 |
| 29 Jan 2016 | CNY | 18.6914 | 19.8114 | 18.6914 | 19.4114 | 19.4114 | +0.56 (+2.97%) | 1,985,488 |
| 28 Jan 2016 | CNY | 18.9714 | 20 | 18.6286 | 18.8514 | 18.8514 | -0.452 (-2.34%) | 2,091,460 |
| 27 Jan 2016 | CNY | 19.76 | 20.4457 | 18.0286 | 19.3029 | 19.3029 | -0.354 (-1.80%) | 2,555,875 |
| 26 Jan 2016 | CNY | 21.8743 | 21.9886 | 19.6 | 19.6571 | 19.6571 | -1.994 (-9.21%) | 3,298,106 |
| 25 Jan 2016 | CNY | 22.7029 | 22.7029 | 21.4057 | 21.6514 | 21.6514 | -0.474 (-2.14%) | 4,427,008 |
| 22 Jan 2016 | CNY | 20.12 | 22.1257 | 20.12 | 22.1257 | 22.1257 | +2.011 (+10.00%) | 7,904,002 |
| 21 Jan 2016 | CNY | 19.0457 | 21.1429 | 18.8629 | 20.1143 | 20.1143 | +0.891 (+4.64%) | 5,473,854 |
| 20 Jan 2016 | CNY | 19.6286 | 20.1371 | 19.1486 | 19.2229 | 19.2229 | -0.668 (-3.36%) | 1,617,103 |
| 19 Jan 2016 | CNY | 18.9143 | 20.2571 | 18.9143 | 19.8914 | 19.8914 | +0.628 (+3.26%) | 2,468,285 |
| 18 Jan 2016 | CNY | 18.4 | 19.7029 | 18.4 | 19.2629 | 19.2629 | +0.634 (+3.40%) | 2,818,357 |
| 15 Jan 2016 | CNY | 18.5714 | 18.8857 | 18.1714 | 18.6286 | 18.6286 | -0.143 (-0.76%) | 2,360,566 |
| 14 Jan 2016 | CNY | 17.4286 | 18.8514 | 17.32 | 18.7714 | 18.7714 | +0.589 (+3.24%) | 3,459,393 |
| 13 Jan 2016 | CNY | 19.5886 | 19.88 | 17.9029 | 18.1829 | 18.1829 | -1.371 (-7.01%) | 2,226,330 |
| 12 Jan 2016 | CNY | 19.3886 | 19.9943 | 19.2 | 19.5543 | 19.5543 | +0.131 (+0.68%) | 1,976,943 |
| 11 Jan 2016 | CNY | 21.0857 | 21.0857 | 19.1371 | 19.4229 | 19.4229 | -1.651 (-7.84%) | 4,233,792 |
| 8 Jan 2016 | CNY | 22.8571 | 23.4114 | 19.7143 | 21.0743 | 21.0743 | -0.771 (-3.53%) | 4,779,341 |
| 7 Jan 2016 | CNY | 23.4857 | 23.7143 | 21.7143 | 21.8457 | 21.8457 | -2.234 (-9.28%) | 423,120 |
| 6 Jan 2016 | CNY | 24.6571 | 24.6571 | 23.5429 | 24.08 | 24.08 | -0.006 (-0.02%) | 4,483,220 |
| 5 Jan 2016 | CNY | 22 | 24.5429 | 22 | 24.0857 | 24.0857 | +0.097 (+0.40%) | 3,592,013 |
| 4 Jan 2016 | CNY | 26.3771 | 26.3771 | 23.96 | 23.9886 | 23.9886 | -2.383 (-9.04%) | 2,367,394 |
| 31 Dec 2015 | CNY | 26.7886 | 26.7886 | 25.8286 | 26.3714 | 26.3714 | -0.217 (-0.82%) | 4,354,621 |
| 30 Dec 2015 | CNY | 26.0914 | 26.8686 | 26.0914 | 26.5886 | 26.5886 | +0.303 (+1.15%) | 4,570,730 |
| 29 Dec 2015 | CNY | 25.3371 | 26.4 | 25.1486 | 26.2857 | 26.2857 | +0.949 (+3.74%) | 3,016,849 |
| 28 Dec 2015 | CNY | 25.1429 | 25.9714 | 25.1429 | 25.3371 | 25.3371 | +0.263 (+1.05%) | 2,952,299 |
| 25 Dec 2015 | CNY | 25.0743 | 25.0743 | 25.0743 | 25.0743 | 25.0743 | 0.0 (0.0%) | 0 |
| 24 Dec 2015 | CNY | 25.6971 | 25.6971 | 24 | 25.0743 | 25.0743 | -0.629 (-2.45%) | 3,718,666 |
| 23 Dec 2015 | CNY | 25.7143 | 26.2686 | 25.5486 | 25.7029 | 25.7029 | -0.034 (-0.13%) | 2,859,148 |
