| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Feb 2016 | CNY | 8.18 | 8.48 | 8.16 | 8.4 | 8.4 | +0.16 (+1.94%) | 9,566,956 |
| 3 Feb 2016 | CNY | 7.91 | 8.3 | 7.82 | 8.24 | 8.24 | +0.2 (+2.49%) | 10,792,755 |
| 2 Feb 2016 | CNY | 7.66 | 8.19 | 7.66 | 8.04 | 8.04 | +0.41 (+5.37%) | 9,504,241 |
| 1 Feb 2016 | CNY | 7.78 | 7.94 | 7.45 | 7.63 | 7.63 | -0.23 (-2.93%) | 7,794,362 |
| 29 Jan 2016 | CNY | 7.51 | 7.95 | 7.4 | 7.86 | 7.86 | +0.45 (+6.07%) | 9,241,110 |
| 28 Jan 2016 | CNY | 7.85 | 8.07 | 7.35 | 7.41 | 7.41 | -0.65 (-8.06%) | 7,782,456 |
| 27 Jan 2016 | CNY | 8.5 | 8.5 | 7.56 | 8.06 | 8.06 | -0.33 (-3.93%) | 11,783,882 |
| 26 Jan 2016 | CNY | 9.2 | 9.21 | 8.39 | 8.39 | 8.39 | -0.93 (-9.98%) | 11,108,469 |
| 25 Jan 2016 | CNY | 9.43 | 9.54 | 9.2 | 9.32 | 9.32 | +0.01 (+0.11%) | 9,483,295 |
| 22 Jan 2016 | CNY | 9.08 | 9.39 | 8.8 | 9.31 | 9.31 | +0.31 (+3.44%) | 10,813,585 |
| 21 Jan 2016 | CNY | 9.35 | 9.67 | 9 | 9 | 9 | -0.56 (-5.86%) | 13,537,056 |
| 20 Jan 2016 | CNY | 9.5 | 9.85 | 9.36 | 9.56 | 9.56 | +0.01 (+0.10%) | 15,139,521 |
| 19 Jan 2016 | CNY | 8.96 | 9.66 | 8.82 | 9.55 | 9.55 | +0.62 (+6.94%) | 15,488,383 |
| 18 Jan 2016 | CNY | 8.43 | 9.17 | 8.39 | 8.93 | 8.93 | +0.24 (+2.76%) | 12,599,954 |
| 15 Jan 2016 | CNY | 9.4 | 9.58 | 8.63 | 8.69 | 8.69 | -0.9 (-9.38%) | 13,525,756 |
| 14 Jan 2016 | CNY | 8.6 | 9.67 | 8.5 | 9.59 | 9.59 | +0.39 (+4.24%) | 14,699,395 |
| 13 Jan 2016 | CNY | 10.1 | 10.26 | 9.06 | 9.2 | 9.2 | -0.8 (-8%) | 13,711,973 |
| 12 Jan 2016 | CNY | 10.35 | 10.68 | 9.62 | 10 | 10 | -0.62 (-5.84%) | 17,740,663 |
| 11 Jan 2016 | CNY | 11.39 | 11.39 | 10.62 | 10.62 | 10.62 | -1.18 (-10.00%) | 13,057,513 |
| 8 Jan 2016 | CNY | 12.14 | 12.15 | 10.71 | 11.8 | 11.8 | -0.02 (-0.17%) | 24,070,493 |
| 7 Jan 2016 | CNY | 12.9 | 12.9 | 11.82 | 11.82 | 11.82 | -1.31 (-9.98%) | 3,279,700 |
| 6 Jan 2016 | CNY | 12.68 | 13.21 | 12.56 | 13.13 | 13.13 | +0.03 (+0.23%) | 15,941,314 |
| 5 Jan 2016 | CNY | 11.37 | 13.3 | 11.22 | 13.1 | 13.1 | +0.63 (+5.05%) | 22,167,709 |
| 4 Jan 2016 | CNY | 13.71 | 13.77 | 12.47 | 12.47 | 12.47 | -1.38 (-9.96%) | 16,147,245 |
| 31 Dec 2015 | CNY | 14.5 | 14.65 | 13.78 | 13.85 | 13.85 | -0.69 (-4.75%) | 18,879,773 |
| 30 Dec 2015 | CNY | 14.21 | 14.86 | 14.03 | 14.54 | 14.54 | +0.48 (+3.41%) | 32,766,465 |
| 29 Dec 2015 | CNY | 13.75 | 14.07 | 13.42 | 14.06 | 14.06 | +0.32 (+2.33%) | 15,514,104 |
| 28 Dec 2015 | CNY | 14.13 | 14.34 | 13.51 | 13.74 | 13.74 | -0.42 (-2.97%) | 21,863,962 |
| 25 Dec 2015 | CNY | 13.69 | 14.28 | 13.65 | 14.16 | 14.16 | +0.61 (+4.50%) | 24,380,582 |
| 24 Dec 2015 | CNY | 13.72 | 13.77 | 13.29 | 13.55 | 13.55 | -0.27 (-1.95%) | 12,469,712 |
