| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jan 2016 | CNY | 32.66 | 33.26 | 30.24 | 30.24 | 30.24 | -3.36 (-10%) | 6,462,526 |
| 25 Jan 2016 | CNY | 33.8 | 34.5 | 33.18 | 33.6 | 33.6 | +0.34 (+1.02%) | 5,914,183 |
| 22 Jan 2016 | CNY | 32.9 | 34.02 | 32.03 | 33.26 | 33.26 | +1.23 (+3.84%) | 7,522,802 |
| 21 Jan 2016 | CNY | 33.75 | 34.9 | 32.01 | 32.03 | 32.03 | -2.63 (-7.59%) | 7,976,606 |
| 20 Jan 2016 | CNY | 35 | 35.98 | 34.6 | 34.66 | 34.66 | -1.35 (-3.75%) | 10,555,175 |
| 19 Jan 2016 | CNY | 33 | 36.8 | 32 | 36.01 | 36.01 | +2.52 (+7.52%) | 13,252,365 |
| 18 Jan 2016 | CNY | 32.2 | 35 | 32.15 | 33.49 | 33.49 | +0.42 (+1.27%) | 10,367,334 |
| 15 Jan 2016 | CNY | 32.6 | 34.69 | 32.11 | 33.07 | 33.07 | +0.29 (+0.88%) | 13,394,801 |
| 14 Jan 2016 | CNY | 28.11 | 32.78 | 28 | 32.78 | 32.78 | +2.98 (+10%) | 11,543,777 |
| 13 Jan 2016 | CNY | 30 | 31.44 | 29.6 | 29.8 | 29.8 | +0.07 (+0.24%) | 10,572,125 |
| 12 Jan 2016 | CNY | 26.68 | 29.73 | 26.65 | 29.73 | 29.73 | +2.7 (+9.99%) | 9,953,062 |
| 11 Jan 2016 | CNY | 29.4 | 29.79 | 27.03 | 27.03 | 27.03 | -3 (-9.99%) | 4,822,951 |
| 8 Jan 2016 | CNY | 31.27 | 31.52 | 27.7 | 30.03 | 30.03 | -0.12 (-0.40%) | 5,996,592 |
| 7 Jan 2016 | CNY | 33.14 | 33.14 | 30.14 | 30.15 | 30.15 | -3.34 (-9.97%) | 1,425,400 |
| 6 Jan 2016 | CNY | 32.7 | 33.7 | 32.01 | 33.49 | 33.49 | +1.31 (+4.07%) | 5,331,937 |
| 5 Jan 2016 | CNY | 33.08 | 34.8 | 32 | 32.18 | 32.18 | -3.37 (-9.48%) | 7,112,839 |
| 4 Jan 2016 | CNY | 39.48 | 39.48 | 35.55 | 35.55 | 35.55 | -3.95 (-10%) | 5,073,369 |
| 31 Dec 2015 | CNY | 40.68 | 40.75 | 39.5 | 39.5 | 39.5 | -0.82 (-2.03%) | 4,430,602 |
| 30 Dec 2015 | CNY | 40.4 | 40.78 | 39.9 | 40.32 | 40.32 | -0.46 (-1.13%) | 5,753,364 |
| 29 Dec 2015 | CNY | 40.08 | 40.95 | 40.07 | 40.78 | 40.78 | +0.71 (+1.77%) | 6,231,157 |
| 28 Dec 2015 | CNY | 41.23 | 41.95 | 40.01 | 40.07 | 40.07 | -1.06 (-2.58%) | 7,212,351 |
| 24 Dec 2015 | CNY | 40.76 | 41.4 | 39.79 | 41.13 | 41.13 | +0.37 (+0.91%) | 5,357,379 |
| 23 Dec 2015 | CNY | 42 | 42.27 | 40.5 | 40.76 | 40.76 | -1.12 (-2.67%) | 6,933,020 |
| 22 Dec 2015 | CNY | 41.57 | 42.8 | 41.57 | 41.88 | 41.88 | +0.31 (+0.75%) | 6,200,104 |
| 21 Dec 2015 | CNY | 41.51 | 42 | 41.22 | 41.57 | 41.57 | -0.63 (-1.49%) | 6,127,002 |
| 18 Dec 2015 | CNY | 42.88 | 43.58 | 42.02 | 42.2 | 42.2 | -1.72 (-3.92%) | 10,834,311 |
| 17 Dec 2015 | CNY | 41.55 | 45.2 | 41.55 | 43.92 | 43.92 | +2.81 (+6.84%) | 17,909,404 |
| 16 Dec 2015 | CNY | 41.5 | 42 | 40.58 | 41.11 | 41.11 | -0.63 (-1.51%) | 10,446,871 |
| 15 Dec 2015 | CNY | 39.31 | 42.89 | 39.31 | 41.74 | 41.74 | -0.13 (-0.31%) | 14,960,041 |
| 14 Dec 2015 | CNY | 39.95 | 42.4 | 39.51 | 41.87 | 41.87 | -0.69 (-1.62%) | 10,369,629 |
