| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jan 2016 | CNY | 9.04 | 9.21 | 8.7 | 8.76 | 8.76 | -0.4 (-4.37%) | 2,078,362 |
| 14 Jan 2016 | CNY | 8.695 | 9.31 | 8.475 | 9.16 | 9.16 | +0.27 (+3.04%) | 3,758,134 |
| 13 Jan 2016 | CNY | 8.73 | 9.065 | 8.65 | 8.89 | 8.89 | +0.16 (+1.83%) | 5,840,922 |
| 12 Jan 2016 | CNY | 9.195 | 9.395 | 8.45 | 8.73 | 8.73 | -0.33 (-3.64%) | 6,335,968 |
| 11 Jan 2016 | CNY | 9.74 | 9.825 | 9 | 9.06 | 9.06 | -0.675 (-6.93%) | 9,762,326 |
| 8 Jan 2016 | CNY | 9.9 | 9.935 | 9.43 | 9.735 | 9.735 | +0.29 (+3.07%) | 5,470,986 |
| 7 Jan 2016 | CNY | 10.005 | 10.005 | 9.43 | 9.445 | 9.445 | -0.785 (-7.67%) | 1,323,000 |
| 6 Jan 2016 | CNY | 10.37 | 10.37 | 9.925 | 10.23 | 10.23 | +0.045 (+0.44%) | 6,990,066 |
| 5 Jan 2016 | CNY | 9.755 | 10.49 | 9.745 | 10.185 | 10.185 | +0.055 (+0.54%) | 7,429,820 |
| 4 Jan 2016 | CNY | 10.675 | 10.82 | 10.105 | 10.13 | 10.13 | -0.69 (-6.38%) | 7,436,350 |
| 31 Dec 2015 | CNY | 10.955 | 11.11 | 10.815 | 10.82 | 10.82 | -0.18 (-1.64%) | 5,706,650 |
| 30 Dec 2015 | CNY | 10.925 | 11.245 | 10.755 | 11 | 11 | +0.125 (+1.15%) | 8,680,354 |
| 29 Dec 2015 | CNY | 10.705 | 10.975 | 10.34 | 10.875 | 10.875 | +0.195 (+1.83%) | 7,344,402 |
| 28 Dec 2015 | CNY | 11.385 | 11.385 | 10.68 | 10.68 | 10.68 | -0.66 (-5.82%) | 11,340,968 |
| 25 Dec 2015 | CNY | 10.87 | 11.4 | 10.8 | 11.34 | 11.34 | +0.465 (+4.28%) | 12,485,718 |
| 24 Dec 2015 | CNY | 10.85 | 11.035 | 10.625 | 10.875 | 10.875 | -0.005 (-0.05%) | 10,797,272 |
| 23 Dec 2015 | CNY | 10.505 | 11.09 | 10.405 | 10.88 | 10.88 | +0.34 (+3.23%) | 13,364,948 |
| 22 Dec 2015 | CNY | 10.69 | 10.705 | 10.33 | 10.54 | 10.54 | -0.06 (-0.57%) | 7,558,408 |
| 21 Dec 2015 | CNY | 10.3 | 10.82 | 10.3 | 10.6 | 10.6 | +0.175 (+1.68%) | 10,086,662 |
| 18 Dec 2015 | CNY | 10.65 | 10.695 | 10.29 | 10.425 | 10.425 | -0.225 (-2.11%) | 9,064,316 |
| 17 Dec 2015 | CNY | 10.4 | 10.745 | 10.33 | 10.65 | 10.65 | +0.325 (+3.15%) | 13,859,312 |
| 16 Dec 2015 | CNY | 10.175 | 10.4 | 10.1 | 10.325 | 10.325 | +0.16 (+1.57%) | 8,289,794 |
| 15 Dec 2015 | CNY | 10.205 | 10.465 | 10.055 | 10.165 | 10.165 | -0.04 (-0.39%) | 7,574,838 |
| 14 Dec 2015 | CNY | 9.65 | 10.26 | 9.65 | 10.205 | 10.205 | +0.48 (+4.94%) | 7,662,098 |
| 11 Dec 2015 | CNY | 9.75 | 9.875 | 9.68 | 9.725 | 9.725 | -0.025 (-0.26%) | 6,243,962 |
| 10 Dec 2015 | CNY | 9.935 | 10.045 | 9.73 | 9.75 | 9.75 | -0.205 (-2.06%) | 7,291,890 |
| 9 Dec 2015 | CNY | 9.98 | 10.065 | 9.71 | 9.955 | 9.955 | -0.085 (-0.85%) | 5,449,282 |
| 8 Dec 2015 | CNY | 10.225 | 10.33 | 9.775 | 10.04 | 10.04 | -0.31 (-3.00%) | 9,906,054 |
| 7 Dec 2015 | CNY | 10.485 | 10.765 | 10.23 | 10.35 | 10.35 | +0.13 (+1.27%) | 11,207,682 |
| 4 Dec 2015 | CNY | 9.815 | 10.33 | 9.775 | 10.22 | 10.22 | +0.43 (+4.39%) | 13,728,766 |
