| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jan 2016 | CNY | 12.9733 | 13.1667 | 11.68 | 12.3833 | 12.3833 | -0.593 (-4.57%) | 92,922,282 |
| 26 Jan 2016 | CNY | 14.1667 | 14.1833 | 12.9767 | 12.9767 | 12.9767 | -1.443 (-10.01%) | 81,661,827 |
| 25 Jan 2016 | CNY | 14.8333 | 15.0833 | 14.1667 | 14.42 | 14.42 | -0.207 (-1.41%) | 66,498,486 |
| 22 Jan 2016 | CNY | 14.5633 | 15.05 | 13.7333 | 14.6267 | 14.6267 | 0.0 (0.0%) | 87,260,484 |
| 21 Jan 2016 | CNY | 15.7833 | 16.3967 | 14.6267 | 14.6267 | 14.6267 | -1.627 (-10.01%) | 117,185,229 |
| 20 Jan 2016 | CNY | 15.96 | 16.9067 | 15.84 | 16.2533 | 16.2533 | +0.12 (+0.74%) | 106,419,372 |
| 19 Jan 2016 | CNY | 15.4167 | 16.16 | 15.35 | 16.1333 | 16.1333 | +0.667 (+4.31%) | 101,914,719 |
| 18 Jan 2016 | CNY | 14.8667 | 15.8333 | 14.71 | 15.4667 | 15.4667 | +0.027 (+0.17%) | 100,938,318 |
| 15 Jan 2016 | CNY | 15.4 | 16.2133 | 15.3333 | 15.44 | 15.44 | -0.327 (-2.07%) | 133,470,954 |
| 14 Jan 2016 | CNY | 13.5 | 15.7667 | 13.35 | 15.7667 | 15.7667 | +1.433 (+10.00%) | 123,349,257 |
| 13 Jan 2016 | CNY | 14.9667 | 15.1667 | 14.0167 | 14.3333 | 14.3333 | -0.607 (-4.06%) | 92,115,984 |
| 12 Jan 2016 | CNY | 14.7 | 15.2667 | 14.27 | 14.94 | 14.94 | +0.62 (+4.33%) | 97,905,723 |
| 11 Jan 2016 | CNY | 14.1667 | 15.46 | 13.8333 | 14.32 | 14.32 | -0.75 (-4.98%) | 94,520,874 |
| 8 Jan 2016 | CNY | 15.8333 | 15.91 | 14.1767 | 15.07 | 15.07 | -0.68 (-4.32%) | 106,752,882 |
| 7 Jan 2016 | CNY | 16.8667 | 16.8667 | 15.75 | 15.75 | 15.75 | -1.75 (-10%) | 23,004,114 |
| 6 Jan 2016 | CNY | 17.2367 | 17.5067 | 16.0167 | 17.5 | 17.5 | +0.48 (+2.82%) | 107,461,317 |
| 5 Jan 2016 | CNY | 16.9933 | 17.8333 | 16.9933 | 17.02 | 17.02 | -1.86 (-9.85%) | 114,367,791 |
| 4 Jan 2016 | CNY | 21 | 21 | 18.88 | 18.88 | 18.88 | -2.097 (-10.00%) | 90,601,413 |
| 31 Dec 2015 | CNY | 21.0733 | 22.3233 | 20.7833 | 20.9767 | 20.9767 | -0.093 (-0.44%) | 111,101,421 |
| 30 Dec 2015 | CNY | 21.28 | 21.4933 | 20.5533 | 21.07 | 21.07 | -0.223 (-1.05%) | 90,397,110 |
| 29 Dec 2015 | CNY | 19.8 | 21.6633 | 19.6 | 21.2933 | 21.2933 | +1.577 (+8.00%) | 133,613,166 |
| 28 Dec 2015 | CNY | 20 | 20.6267 | 19.66 | 19.7167 | 19.7167 | -0.55 (-2.71%) | 67,326,129 |
| 25 Dec 2015 | CNY | 19.7733 | 20.9933 | 19.7733 | 20.2667 | 20.2667 | +0.633 (+3.23%) | 101,533,722 |
| 24 Dec 2015 | CNY | 19.7 | 20.1667 | 19.1733 | 19.6333 | 19.6333 | -0.183 (-0.93%) | 60,555,351 |
| 23 Dec 2015 | CNY | 20.03 | 20.6667 | 19.6233 | 19.8167 | 19.8167 | -0.23 (-1.15%) | 83,301,120 |
| 22 Dec 2015 | CNY | 20.0033 | 20.1667 | 19.51 | 20.0467 | 20.0467 | +0.057 (+0.28%) | 63,305,343 |
| 21 Dec 2015 | CNY | 20.6767 | 20.9233 | 19.67 | 19.99 | 19.99 | -1.007 (-4.79%) | 101,104,545 |
| 18 Dec 2015 | CNY | 20.2667 | 22.0333 | 20.2167 | 20.9967 | 20.9967 | +0.667 (+3.28%) | 144,891,546 |
| 17 Dec 2015 | CNY | 20.2567 | 21.05 | 20 | 20.33 | 20.33 | +0.197 (+0.98%) | 104,767,716 |
| 16 Dec 2015 | CNY | 20.6233 | 20.9167 | 20.0133 | 20.1333 | 20.1333 | -0.783 (-3.75%) | 100,387,785 |
