| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Feb 2016 | CNY | 13.07 | 13.33 | 12.82 | 13.2 | 13.2 | -0.04 (-0.30%) | 4,874,795 |
| 2 Feb 2016 | CNY | 12.59 | 13.36 | 12.59 | 13.24 | 13.24 | +0.62 (+4.91%) | 6,129,258 |
| 1 Feb 2016 | CNY | 12.75 | 13.08 | 12.26 | 12.62 | 12.62 | -0.11 (-0.86%) | 5,771,560 |
| 29 Jan 2016 | CNY | 12.19 | 12.88 | 12.1 | 12.73 | 12.73 | +0.66 (+5.47%) | 7,043,013 |
| 28 Jan 2016 | CNY | 12.55 | 12.78 | 11.91 | 12.07 | 12.07 | -0.68 (-5.33%) | 7,303,176 |
| 27 Jan 2016 | CNY | 13.54 | 13.54 | 12.04 | 12.75 | 12.75 | -0.42 (-3.19%) | 11,197,853 |
| 26 Jan 2016 | CNY | 14.44 | 14.66 | 13.17 | 13.17 | 13.17 | -1.46 (-9.98%) | 14,435,512 |
| 25 Jan 2016 | CNY | 14.85 | 14.99 | 14.4 | 14.63 | 14.63 | 0.0 (0.0%) | 9,205,581 |
| 22 Jan 2016 | CNY | 14.56 | 14.85 | 14.25 | 14.63 | 14.63 | +0.33 (+2.31%) | 9,883,766 |
| 21 Jan 2016 | CNY | 14.4 | 15.28 | 14.3 | 14.3 | 14.3 | -0.33 (-2.26%) | 13,948,245 |
| 20 Jan 2016 | CNY | 14.83 | 15.11 | 14.45 | 14.63 | 14.63 | -0.46 (-3.05%) | 10,864,860 |
| 19 Jan 2016 | CNY | 14.1 | 15.44 | 13.94 | 15.09 | 15.09 | +0.99 (+7.02%) | 13,502,955 |
| 18 Jan 2016 | CNY | 13.46 | 14.58 | 13.3 | 14.1 | 14.1 | +0.25 (+1.81%) | 9,719,900 |
| 15 Jan 2016 | CNY | 14.29 | 14.47 | 13.7 | 13.85 | 13.85 | -0.47 (-3.28%) | 9,160,431 |
| 14 Jan 2016 | CNY | 13.1 | 14.5 | 12.81 | 14.32 | 14.32 | +0.76 (+5.60%) | 11,656,347 |
| 13 Jan 2016 | CNY | 14.6 | 14.68 | 13.16 | 13.56 | 13.56 | -0.8 (-5.57%) | 14,330,988 |
| 12 Jan 2016 | CNY | 13.35 | 14.4 | 13.02 | 14.36 | 14.36 | +1.1 (+8.30%) | 16,956,753 |
| 11 Jan 2016 | CNY | 14 | 14.6 | 13.2 | 13.26 | 13.26 | -1.41 (-9.61%) | 18,170,623 |
| 8 Jan 2016 | CNY | 15 | 15.99 | 14 | 14.67 | 14.67 | -0.77 (-4.99%) | 16,757,353 |
| 7 Jan 2016 | CNY | 16.5 | 16.75 | 15.44 | 15.44 | 15.44 | -1.72 (-10.02%) | 2,521,325 |
| 6 Jan 2016 | CNY | 16.97 | 17.34 | 16.09 | 17.16 | 17.16 | +0.2 (+1.18%) | 10,761,832 |
| 5 Jan 2016 | CNY | 16.8 | 17.99 | 16.43 | 16.96 | 16.96 | -1.3 (-7.12%) | 18,409,662 |
| 4 Jan 2016 | CNY | 20.33 | 20.33 | 18.26 | 18.26 | 18.26 | -2.03 (-10.00%) | 8,015,146 |
| 31 Dec 2015 | CNY | 19.56 | 20.5 | 19.54 | 20.29 | 20.29 | +0.64 (+3.26%) | 15,887,731 |
| 30 Dec 2015 | CNY | 19.12 | 19.98 | 19.12 | 19.65 | 19.65 | +0.38 (+1.97%) | 8,513,112 |
| 29 Dec 2015 | CNY | 18.92 | 19.4 | 18.9 | 19.27 | 19.27 | +0.16 (+0.84%) | 6,419,420 |
| 28 Dec 2015 | CNY | 19.78 | 20 | 19.1 | 19.11 | 19.11 | -0.95 (-4.74%) | 8,762,754 |
| 24 Dec 2015 | CNY | 19.99 | 20.19 | 19.53 | 20.06 | 20.06 | +0.26 (+1.31%) | 6,833,411 |
| 23 Dec 2015 | CNY | 20.7 | 20.92 | 19.76 | 19.8 | 19.8 | -0.76 (-3.70%) | 10,818,807 |
| 22 Dec 2015 | CNY | 20.02 | 20.62 | 19.6 | 20.56 | 20.56 | +0.57 (+2.85%) | 10,493,449 |
