| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Feb 2016 | CNY | 16.2 | 16.38 | 15.92 | 16.3 | 16.3 | -0.15 (-0.91%) | 9,391,050 |
| 2 Feb 2016 | CNY | 15.8 | 16.62 | 15.8 | 16.45 | 16.45 | +0.63 (+3.98%) | 11,300,613 |
| 1 Feb 2016 | CNY | 16.3 | 16.3 | 15.47 | 15.82 | 15.82 | -0.34 (-2.10%) | 8,414,926 |
| 29 Jan 2016 | CNY | 15.65 | 16.34 | 15.38 | 16.16 | 16.16 | +0.6 (+3.86%) | 11,224,204 |
| 28 Jan 2016 | CNY | 16.27 | 16.3 | 15.4 | 15.56 | 15.56 | -0.9 (-5.47%) | 11,673,466 |
| 27 Jan 2016 | CNY | 17.01 | 17.24 | 15.36 | 16.46 | 16.46 | -0.44 (-2.60%) | 15,757,904 |
| 26 Jan 2016 | CNY | 18.6 | 18.68 | 16.9 | 16.9 | 16.9 | -1.88 (-10.01%) | 15,229,864 |
| 25 Jan 2016 | CNY | 19.2 | 19.27 | 18.6 | 18.78 | 18.78 | +0.12 (+0.64%) | 9,745,392 |
| 22 Jan 2016 | CNY | 18.71 | 18.87 | 18.2 | 18.66 | 18.66 | +0.26 (+1.41%) | 10,510,653 |
| 21 Jan 2016 | CNY | 19.2 | 19.5 | 18.38 | 18.4 | 18.4 | -1 (-5.15%) | 15,410,200 |
| 20 Jan 2016 | CNY | 18.85 | 20.47 | 18.62 | 19.4 | 19.4 | +0.75 (+4.02%) | 23,255,189 |
| 19 Jan 2016 | CNY | 17.96 | 18.72 | 17.8 | 18.65 | 18.65 | +0.55 (+3.04%) | 14,636,062 |
| 18 Jan 2016 | CNY | 17.63 | 18.4 | 17.38 | 18.1 | 18.1 | +0.38 (+2.14%) | 12,194,686 |
| 15 Jan 2016 | CNY | 18.47 | 19.1 | 17.5 | 17.72 | 17.72 | -0.9 (-4.83%) | 14,882,618 |
| 14 Jan 2016 | CNY | 17.2 | 18.8 | 16.87 | 18.62 | 18.62 | +0.75 (+4.20%) | 14,445,283 |
| 13 Jan 2016 | CNY | 19 | 19.21 | 17.71 | 17.87 | 17.87 | -1.03 (-5.45%) | 10,302,630 |
| 12 Jan 2016 | CNY | 19 | 19.35 | 18.2 | 18.9 | 18.9 | +0.09 (+0.48%) | 12,015,343 |
| 11 Jan 2016 | CNY | 20.5 | 20.81 | 18.81 | 18.81 | 18.81 | -2.09 (-10%) | 15,301,358 |
| 8 Jan 2016 | CNY | 21.55 | 21.96 | 19.6 | 20.9 | 20.9 | -0.09 (-0.43%) | 14,867,854 |
| 7 Jan 2016 | CNY | 22.8 | 22.8 | 20.87 | 20.99 | 20.99 | -2.16 (-9.33%) | 3,243,755 |
| 6 Jan 2016 | CNY | 23.09 | 23.48 | 22.58 | 23.15 | 23.15 | +0.23 (+1.00%) | 12,867,525 |
| 5 Jan 2016 | CNY | 22 | 23.88 | 21.5 | 22.92 | 22.92 | -0.17 (-0.74%) | 15,892,366 |
| 4 Jan 2016 | CNY | 25.6 | 25.62 | 23.09 | 23.09 | 23.09 | -2.57 (-10.02%) | 11,252,103 |
| 31 Dec 2015 | CNY | 26.1 | 26.18 | 25.65 | 25.66 | 25.66 | -0.42 (-1.61%) | 7,927,032 |
| 30 Dec 2015 | CNY | 26.15 | 26.2 | 25.87 | 26.08 | 26.08 | -0.03 (-0.11%) | 7,934,353 |
| 29 Dec 2015 | CNY | 25.8 | 26.15 | 25.65 | 26.11 | 26.11 | +0.31 (+1.20%) | 7,130,721 |
| 28 Dec 2015 | CNY | 26.3 | 26.4 | 25.7 | 25.8 | 25.8 | -0.41 (-1.56%) | 11,911,403 |
| 25 Dec 2015 | CNY | 26.21 | 26.21 | 26.21 | 26.21 | 26.21 | 0.0 (0.0%) | 0 |
| 24 Dec 2015 | CNY | 26.7 | 26.88 | 25.88 | 26.21 | 26.21 | -0.73 (-2.71%) | 14,773,073 |
| 23 Dec 2015 | CNY | 27.2 | 27.8 | 26.81 | 26.94 | 26.94 | -0.09 (-0.33%) | 19,832,707 |
