| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Feb 2016 | CNY | 15.92 | 16.54 | 15.9 | 16.37 | 16.37 | +0.54 (+3.41%) | 11,289,923 |
| 3 Feb 2016 | CNY | 15.5 | 15.95 | 15.35 | 15.83 | 15.83 | +0.03 (+0.19%) | 7,068,594 |
| 2 Feb 2016 | CNY | 15.41 | 15.82 | 15.1 | 15.8 | 15.8 | +0.73 (+4.84%) | 9,434,422 |
| 1 Feb 2016 | CNY | 15.72 | 15.95 | 14.8 | 15.07 | 15.07 | -0.55 (-3.52%) | 7,468,938 |
| 29 Jan 2016 | CNY | 15.2 | 15.89 | 14.99 | 15.62 | 15.62 | +0.42 (+2.76%) | 9,854,631 |
| 28 Jan 2016 | CNY | 15.06 | 15.35 | 14.51 | 15.2 | 15.2 | -0.28 (-1.81%) | 10,732,711 |
| 27 Jan 2016 | CNY | 15.84 | 15.85 | 14.07 | 15.48 | 15.48 | -0.01 (-0.06%) | 14,605,887 |
| 26 Jan 2016 | CNY | 16.8 | 16.98 | 15.48 | 15.49 | 15.49 | -1.71 (-9.94%) | 13,129,675 |
| 25 Jan 2016 | CNY | 17.28 | 17.65 | 16.95 | 17.2 | 17.2 | +0.1 (+0.58%) | 7,266,822 |
| 22 Jan 2016 | CNY | 16.9 | 17.4 | 16.49 | 17.1 | 17.1 | +0.5 (+3.01%) | 10,636,793 |
| 21 Jan 2016 | CNY | 17.57 | 18.25 | 16.5 | 16.6 | 16.6 | -1.44 (-7.98%) | 15,423,314 |
| 20 Jan 2016 | CNY | 17.74 | 18.7 | 17.7 | 18.04 | 18.04 | +0.1 (+0.56%) | 16,622,711 |
| 19 Jan 2016 | CNY | 17.38 | 17.96 | 17.05 | 17.94 | 17.94 | +0.91 (+5.34%) | 16,409,361 |
| 18 Jan 2016 | CNY | 16.15 | 17.35 | 16.15 | 17.03 | 17.03 | +0.38 (+2.28%) | 13,040,761 |
| 15 Jan 2016 | CNY | 17.15 | 17.55 | 16.59 | 16.65 | 16.65 | -0.85 (-4.86%) | 14,765,943 |
| 14 Jan 2016 | CNY | 16.08 | 17.51 | 16.05 | 17.5 | 17.5 | +0.93 (+5.61%) | 23,665,311 |
| 13 Jan 2016 | CNY | 16.85 | 17.09 | 16 | 16.57 | 16.57 | -0.15 (-0.90%) | 14,449,804 |
| 12 Jan 2016 | CNY | 16.2 | 17.22 | 16.01 | 16.72 | 16.72 | +0.27 (+1.64%) | 17,700,065 |
| 11 Jan 2016 | CNY | 17.69 | 17.94 | 16.45 | 16.45 | 16.45 | -1.83 (-10.01%) | 23,625,496 |
| 8 Jan 2016 | CNY | 18.78 | 18.85 | 17 | 18.28 | 18.28 | +0.43 (+2.41%) | 25,802,535 |
| 7 Jan 2016 | CNY | 19.4 | 19.51 | 17.5 | 17.85 | 17.85 | -1.59 (-8.18%) | 6,802,411 |
| 6 Jan 2016 | CNY | 19.24 | 19.46 | 18.42 | 19.44 | 19.44 | +0.2 (+1.04%) | 22,100,757 |
| 5 Jan 2016 | CNY | 18.06 | 19.57 | 17.83 | 19.24 | 19.24 | +0.5 (+2.67%) | 29,820,523 |
| 4 Jan 2016 | CNY | 20.75 | 21.21 | 18.67 | 18.74 | 18.74 | -1.96 (-9.47%) | 18,913,487 |
| 31 Dec 2015 | CNY | 21 | 21.3 | 20.33 | 20.7 | 20.7 | -0.45 (-2.13%) | 18,783,762 |
| 30 Dec 2015 | CNY | 20.17 | 21.66 | 19.97 | 21.15 | 21.15 | +0.97 (+4.81%) | 28,158,713 |
| 29 Dec 2015 | CNY | 20.36 | 20.88 | 19.56 | 20.18 | 20.18 | +0.18 (+0.90%) | 30,623,840 |
| 28 Dec 2015 | CNY | 19.9 | 21.34 | 19.6 | 20 | 20 | +0.6 (+3.09%) | 41,902,724 |
| 25 Dec 2015 | CNY | 18.92 | 19.55 | 18.6 | 19.4 | 19.4 | +0.61 (+3.25%) | 27,782,749 |
| 24 Dec 2015 | CNY | 18.51 | 19.09 | 18.5 | 18.79 | 18.79 | +0.2 (+1.08%) | 17,243,693 |
