| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Feb 2016 | CNY | 14.51 | 14.675 | 14.4 | 14.51 | 14.51 | +0.08 (+0.55%) | 23,182,972 |
| 3 Feb 2016 | CNY | 14.22 | 14.61 | 14.115 | 14.43 | 14.43 | +0.05 (+0.35%) | 21,081,794 |
| 2 Feb 2016 | CNY | 13.94 | 14.62 | 13.92 | 14.38 | 14.38 | +0.355 (+2.53%) | 28,618,112 |
| 1 Feb 2016 | CNY | 13.715 | 14.08 | 13.34 | 14.025 | 14.025 | +0.335 (+2.45%) | 31,588,728 |
| 29 Jan 2016 | CNY | 13.425 | 13.95 | 13.025 | 13.69 | 13.69 | +0.245 (+1.82%) | 30,534,778 |
| 28 Jan 2016 | CNY | 13.64 | 13.855 | 13.15 | 13.445 | 13.445 | -0.455 (-3.27%) | 24,028,172 |
| 27 Jan 2016 | CNY | 13.7 | 14.16 | 13.105 | 13.9 | 13.9 | +0.13 (+0.94%) | 37,885,728 |
| 26 Jan 2016 | CNY | 14.21 | 14.43 | 13.05 | 13.77 | 13.77 | -0.68 (-4.71%) | 42,765,818 |
| 25 Jan 2016 | CNY | 14.095 | 14.865 | 14.055 | 14.45 | 14.45 | +0.605 (+4.37%) | 42,474,840 |
| 22 Jan 2016 | CNY | 13.56 | 13.9 | 13.1 | 13.845 | 13.845 | +0.545 (+4.10%) | 31,531,812 |
| 21 Jan 2016 | CNY | 13.525 | 14.1 | 13.3 | 13.3 | 13.3 | -0.55 (-3.97%) | 31,983,058 |
| 20 Jan 2016 | CNY | 14.325 | 14.475 | 13.725 | 13.85 | 13.85 | -0.52 (-3.62%) | 35,204,048 |
| 19 Jan 2016 | CNY | 13.955 | 14.64 | 13.765 | 14.37 | 14.37 | +0.395 (+2.83%) | 32,176,782 |
| 18 Jan 2016 | CNY | 12.875 | 14.495 | 12.875 | 13.975 | 13.975 | +0.8 (+6.07%) | 46,903,600 |
| 15 Jan 2016 | CNY | 13.6 | 13.85 | 13 | 13.175 | 13.175 | -0.57 (-4.15%) | 36,997,528 |
| 14 Jan 2016 | CNY | 12.605 | 13.745 | 12.55 | 13.745 | 13.745 | +0.545 (+4.13%) | 34,284,960 |
| 13 Jan 2016 | CNY | 13.6 | 13.685 | 13.09 | 13.2 | 13.2 | -0.225 (-1.68%) | 26,369,258 |
| 12 Jan 2016 | CNY | 13.5 | 13.755 | 13.105 | 13.425 | 13.425 | +0.125 (+0.94%) | 31,162,008 |
| 11 Jan 2016 | CNY | 14 | 14.4 | 13.075 | 13.3 | 13.3 | -1.145 (-7.93%) | 47,252,380 |
| 8 Jan 2016 | CNY | 15.1 | 15.24 | 13.75 | 14.445 | 14.445 | -0.135 (-0.93%) | 49,752,888 |
| 7 Jan 2016 | CNY | 15.84 | 15.84 | 14.58 | 14.58 | 14.58 | -1.62 (-10%) | 13,339,200 |
| 6 Jan 2016 | CNY | 16.055 | 16.51 | 15.905 | 16.2 | 16.2 | +0.25 (+1.57%) | 41,392,870 |
| 5 Jan 2016 | CNY | 15.1 | 16.175 | 14.855 | 15.95 | 15.95 | +0.26 (+1.66%) | 51,575,522 |
| 4 Jan 2016 | CNY | 17.485 | 17.75 | 15.655 | 15.69 | 15.69 | -1.61 (-9.31%) | 33,975,958 |
| 31 Dec 2015 | CNY | 17.96 | 18 | 17.125 | 17.3 | 17.3 | -0.7 (-3.89%) | 45,529,044 |
| 30 Dec 2015 | CNY | 17.47 | 18.08 | 17.47 | 18 | 18 | +0.37 (+2.10%) | 55,756,296 |
| 29 Dec 2015 | CNY | 17 | 17.705 | 16.75 | 17.63 | 17.63 | +0.63 (+3.71%) | 43,512,056 |
| 28 Dec 2015 | CNY | 17.75 | 18.13 | 17 | 17 | 17 | -0.74 (-4.17%) | 58,930,004 |
| 25 Dec 2015 | CNY | 17.175 | 17.895 | 17.05 | 17.74 | 17.74 | +0.62 (+3.62%) | 80,573,288 |
| 24 Dec 2015 | CNY | 17.025 | 17.135 | 16.68 | 17.12 | 17.12 | -0.06 (-0.35%) | 31,455,590 |
