| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Feb 2016 | CNY | 13.6 | 14.15 | 13.5 | 13.94 | 13.94 | +0.09 (+0.65%) | 19,433,546 |
| 2 Feb 2016 | CNY | 13.19 | 14.25 | 13.19 | 13.85 | 13.85 | +0.63 (+4.77%) | 26,432,687 |
| 1 Feb 2016 | CNY | 13.4 | 13.4 | 12.81 | 13.22 | 13.22 | -0.23 (-1.71%) | 27,717,440 |
| 29 Jan 2016 | CNY | 12.24 | 13.45 | 12.12 | 13.45 | 13.45 | +1.22 (+9.98%) | 30,682,455 |
| 28 Jan 2016 | CNY | 12.67 | 12.99 | 11.9 | 12.23 | 12.23 | -0.83 (-6.36%) | 21,060,760 |
| 27 Jan 2016 | CNY | 13.4 | 13.5 | 12.08 | 13.06 | 13.06 | -0.33 (-2.46%) | 29,679,808 |
| 26 Jan 2016 | CNY | 14.6 | 14.67 | 13.39 | 13.39 | 13.39 | -1.49 (-10.01%) | 24,590,595 |
| 25 Jan 2016 | CNY | 15.28 | 15.34 | 14.7 | 14.88 | 14.88 | -0.03 (-0.20%) | 18,899,485 |
| 22 Jan 2016 | CNY | 14.91 | 15.23 | 14.01 | 14.91 | 14.91 | +0.2 (+1.36%) | 22,646,395 |
| 21 Jan 2016 | CNY | 15.62 | 16.32 | 14.68 | 14.71 | 14.71 | -1.23 (-7.72%) | 26,181,617 |
| 20 Jan 2016 | CNY | 16.08 | 16.55 | 15.65 | 15.94 | 15.94 | -0.5 (-3.04%) | 28,042,413 |
| 19 Jan 2016 | CNY | 15.88 | 16.6 | 15.33 | 16.44 | 16.44 | +0.73 (+4.65%) | 35,213,054 |
| 18 Jan 2016 | CNY | 14.68 | 16.13 | 14.61 | 15.71 | 15.71 | +0.58 (+3.83%) | 27,724,972 |
| 15 Jan 2016 | CNY | 15.28 | 16.22 | 14.86 | 15.13 | 15.13 | -0.41 (-2.64%) | 36,320,909 |
| 14 Jan 2016 | CNY | 13.5 | 15.63 | 13.2 | 15.54 | 15.54 | +1.26 (+8.82%) | 33,062,101 |
| 13 Jan 2016 | CNY | 15.5 | 16.08 | 14.24 | 14.28 | 14.28 | -1.34 (-8.58%) | 26,752,885 |
| 12 Jan 2016 | CNY | 15.5 | 16.19 | 14.1 | 15.62 | 15.62 | +0.09 (+0.58%) | 36,145,332 |
| 11 Jan 2016 | CNY | 16.46 | 16.96 | 15.53 | 15.53 | 15.53 | -1.73 (-10.02%) | 31,196,914 |
| 8 Jan 2016 | CNY | 18.15 | 18.59 | 16.29 | 17.26 | 17.26 | -0.79 (-4.38%) | 30,549,079 |
| 7 Jan 2016 | CNY | 19.37 | 19.41 | 18.05 | 18.05 | 18.05 | -2.01 (-10.02%) | 5,679,500 |
| 6 Jan 2016 | CNY | 19.9 | 20.19 | 18.7 | 20.06 | 20.06 | +0.44 (+2.24%) | 32,605,906 |
| 5 Jan 2016 | CNY | 19.42 | 21.3 | 19.4 | 19.62 | 19.62 | -1.94 (-9.00%) | 32,247,762 |
| 4 Jan 2016 | CNY | 23.98 | 24.3 | 21.56 | 21.56 | 21.56 | -2.39 (-9.98%) | 20,711,245 |
| 31 Dec 2015 | CNY | 25.47 | 25.47 | 23.91 | 23.95 | 23.95 | -1.15 (-4.58%) | 21,698,939 |
| 30 Dec 2015 | CNY | 24.6 | 25.75 | 24.5 | 25.1 | 25.1 | +0.5 (+2.03%) | 24,617,035 |
| 29 Dec 2015 | CNY | 24.6 | 25.18 | 23.38 | 24.6 | 24.6 | 0.0 (0.0%) | 23,706,699 |
| 28 Dec 2015 | CNY | 25.9 | 26.73 | 24.6 | 24.6 | 24.6 | -0.99 (-3.87%) | 33,522,595 |
| 24 Dec 2015 | CNY | 26.05 | 26.1 | 25.06 | 25.59 | 25.59 | -0.59 (-2.25%) | 26,895,090 |
| 23 Dec 2015 | CNY | 24.9 | 27.23 | 24.9 | 26.18 | 26.18 | +1.42 (+5.74%) | 61,181,086 |
| 22 Dec 2015 | CNY | 24.94 | 25 | 24.38 | 24.76 | 24.76 | +0.04 (+0.16%) | 17,405,205 |
