| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jan 2016 | CNY | 19.3 | 21.25 | 19.11 | 20 | 20 | +0.06 (+0.30%) | 8,500,472 |
| 27 Jan 2016 | CNY | 18.45 | 20.14 | 17.51 | 19.94 | 19.94 | +1.43 (+7.73%) | 9,298,421 |
| 26 Jan 2016 | CNY | 20.5 | 21.21 | 18.51 | 18.51 | 18.51 | -2.06 (-10.01%) | 10,376,682 |
| 25 Jan 2016 | CNY | 22.36 | 22.4 | 20.28 | 20.57 | 20.57 | -0.33 (-1.58%) | 15,576,807 |
| 22 Jan 2016 | CNY | 19.1 | 20.9 | 18.4 | 20.9 | 20.9 | +1.9 (+10%) | 9,052,577 |
| 21 Jan 2016 | CNY | 19.47 | 20.13 | 19 | 19 | 19 | -0.82 (-4.14%) | 7,436,791 |
| 20 Jan 2016 | CNY | 19.61 | 20.8 | 19.4 | 19.82 | 19.82 | -0.18 (-0.90%) | 11,591,453 |
| 19 Jan 2016 | CNY | 18.8 | 20.39 | 18.71 | 20 | 20 | +1.31 (+7.01%) | 11,397,538 |
| 18 Jan 2016 | CNY | 16.5 | 18.69 | 16.24 | 18.69 | 18.69 | +1.7 (+10.01%) | 9,548,682 |
| 15 Jan 2016 | CNY | 16.71 | 17.78 | 16.71 | 16.99 | 16.99 | -0.01 (-0.06%) | 9,177,199 |
| 14 Jan 2016 | CNY | 15.41 | 17.37 | 15 | 17 | 17 | +0.92 (+5.72%) | 6,528,832 |
| 13 Jan 2016 | CNY | 16.42 | 17.48 | 15.99 | 16.08 | 16.08 | -0.42 (-2.55%) | 7,979,635 |
| 12 Jan 2016 | CNY | 16.03 | 16.58 | 15.7 | 16.5 | 16.5 | +0.5 (+3.13%) | 9,636,171 |
| 11 Jan 2016 | CNY | 15.99 | 17.03 | 15.64 | 16 | 16 | -0.84 (-4.99%) | 7,339,765 |
| 8 Jan 2016 | CNY | 17.5 | 17.5 | 14.8 | 16.84 | 16.84 | +0.45 (+2.75%) | 10,242,113 |
| 7 Jan 2016 | CNY | 17.52 | 17.79 | 16.38 | 16.39 | 16.39 | -1.81 (-9.95%) | 2,160,950 |
| 6 Jan 2016 | CNY | 17.05 | 18.39 | 17.05 | 18.2 | 18.2 | +1.25 (+7.37%) | 8,764,225 |
| 5 Jan 2016 | CNY | 16.5 | 18 | 15.89 | 16.95 | 16.95 | -0.66 (-3.75%) | 5,803,181 |
| 4 Jan 2016 | CNY | 18.9 | 19.1 | 17.61 | 17.61 | 17.61 | -1.96 (-10.02%) | 6,010,402 |
| 31 Dec 2015 | CNY | 19.64 | 20.59 | 19.3 | 19.57 | 19.57 | +0.11 (+0.57%) | 9,363,105 |
| 30 Dec 2015 | CNY | 18.8 | 19.55 | 18.5 | 19.46 | 19.46 | +0.74 (+3.95%) | 7,765,691 |
| 29 Dec 2015 | CNY | 18.5 | 18.75 | 18.22 | 18.72 | 18.72 | +0.29 (+1.57%) | 4,206,446 |
| 28 Dec 2015 | CNY | 19.17 | 19.17 | 18.13 | 18.43 | 18.43 | -0.77 (-4.01%) | 6,457,621 |
| 25 Dec 2015 | CNY | 19.19 | 19.96 | 19.01 | 19.2 | 19.2 | +0.04 (+0.21%) | 7,463,273 |
| 24 Dec 2015 | CNY | 18.2 | 19.25 | 18.12 | 19.16 | 19.16 | +0.73 (+3.96%) | 7,600,867 |
| 23 Dec 2015 | CNY | 18.7 | 18.99 | 18.37 | 18.43 | 18.43 | -0.39 (-2.07%) | 5,389,947 |
| 22 Dec 2015 | CNY | 18.99 | 19.28 | 18.79 | 18.82 | 18.82 | -0.21 (-1.10%) | 6,443,052 |
| 21 Dec 2015 | CNY | 18.73 | 19.25 | 18.7 | 19.03 | 19.03 | +0.02 (+0.11%) | 8,419,959 |
| 18 Dec 2015 | CNY | 19 | 20.5 | 18.82 | 19.01 | 19.01 | -0.29 (-1.50%) | 13,612,435 |
| 17 Dec 2015 | CNY | 18.88 | 19.64 | 18.36 | 19.3 | 19.3 | +0.97 (+5.29%) | 18,400,181 |
