| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Feb 2016 | CNY | 11.03 | 11.3 | 10.96 | 11.22 | 11.22 | +0.02 (+0.18%) | 4,072,282 |
| 2 Feb 2016 | CNY | 10.88 | 11.25 | 10.8 | 11.2 | 11.2 | +0.44 (+4.09%) | 5,407,989 |
| 1 Feb 2016 | CNY | 10.89 | 10.9 | 10.6 | 10.76 | 10.76 | -0.1 (-0.92%) | 4,548,808 |
| 29 Jan 2016 | CNY | 10.44 | 10.99 | 10.41 | 10.86 | 10.86 | +0.39 (+3.72%) | 6,091,201 |
| 28 Jan 2016 | CNY | 10.74 | 10.99 | 10.47 | 10.47 | 10.47 | -0.44 (-4.03%) | 4,159,648 |
| 27 Jan 2016 | CNY | 11 | 11.16 | 10.45 | 10.91 | 10.91 | -0.12 (-1.09%) | 7,482,584 |
| 26 Jan 2016 | CNY | 12.11 | 12.11 | 11.03 | 11.03 | 11.03 | -1.22 (-9.96%) | 7,637,042 |
| 25 Jan 2016 | CNY | 12.17 | 12.45 | 12.02 | 12.25 | 12.25 | +0.16 (+1.32%) | 5,585,986 |
| 22 Jan 2016 | CNY | 11.92 | 12.15 | 11.7 | 12.09 | 12.09 | +0.29 (+2.46%) | 5,584,714 |
| 21 Jan 2016 | CNY | 12.25 | 12.6 | 11.8 | 11.8 | 11.8 | -0.65 (-5.22%) | 6,501,507 |
| 20 Jan 2016 | CNY | 12.56 | 12.69 | 12.34 | 12.45 | 12.45 | -0.22 (-1.74%) | 6,794,516 |
| 19 Jan 2016 | CNY | 12.16 | 12.75 | 12.03 | 12.67 | 12.67 | +0.47 (+3.85%) | 8,466,455 |
| 18 Jan 2016 | CNY | 11.57 | 12.45 | 11.57 | 12.2 | 12.2 | +0.07 (+0.58%) | 7,073,863 |
| 15 Jan 2016 | CNY | 12.65 | 12.73 | 12.01 | 12.13 | 12.13 | -0.64 (-5.01%) | 8,295,303 |
| 14 Jan 2016 | CNY | 12.02 | 12.87 | 11.9 | 12.77 | 12.77 | +0.44 (+3.57%) | 8,654,056 |
| 13 Jan 2016 | CNY | 12.72 | 13.07 | 12.31 | 12.33 | 12.33 | -0.38 (-2.99%) | 7,075,186 |
| 12 Jan 2016 | CNY | 12.5 | 12.76 | 12.2 | 12.71 | 12.71 | +0.21 (+1.68%) | 7,269,458 |
| 11 Jan 2016 | CNY | 13.48 | 13.79 | 12.48 | 12.5 | 12.5 | -1.3 (-9.42%) | 11,254,554 |
| 8 Jan 2016 | CNY | 14 | 14.41 | 12.93 | 13.8 | 13.8 | +0.18 (+1.32%) | 11,994,183 |
| 7 Jan 2016 | CNY | 14.62 | 14.89 | 13.4 | 13.62 | 13.62 | -1 (-6.84%) | 4,279,989 |
| 6 Jan 2016 | CNY | 14.43 | 14.62 | 14.32 | 14.62 | 14.62 | +0.3 (+2.09%) | 11,146,228 |
| 5 Jan 2016 | CNY | 14.18 | 14.79 | 13.8 | 14.32 | 14.32 | -0.44 (-2.98%) | 11,044,180 |
| 4 Jan 2016 | CNY | 16.27 | 16.27 | 14.68 | 14.76 | 14.76 | -1.54 (-9.45%) | 7,723,040 |
| 31 Dec 2015 | CNY | 16.73 | 16.85 | 16.29 | 16.3 | 16.3 | -0.49 (-2.92%) | 7,816,959 |
| 30 Dec 2015 | CNY | 16.88 | 16.99 | 16.63 | 16.79 | 16.79 | 0.0 (0.0%) | 10,447,086 |
| 29 Dec 2015 | CNY | 16.57 | 16.8 | 16.32 | 16.79 | 16.79 | +0.14 (+0.84%) | 8,301,147 |
| 28 Dec 2015 | CNY | 16.64 | 17.17 | 16.61 | 16.65 | 16.65 | -0.03 (-0.18%) | 14,196,820 |
| 24 Dec 2015 | CNY | 17.17 | 17.25 | 16.3 | 16.68 | 16.68 | -0.28 (-1.65%) | 10,786,875 |
| 23 Dec 2015 | CNY | 16.72 | 17.26 | 16.71 | 16.96 | 16.96 | +0.14 (+0.83%) | 14,782,389 |
| 22 Dec 2015 | CNY | 16.59 | 16.86 | 16.41 | 16.82 | 16.82 | +0.26 (+1.57%) | 9,796,146 |
