| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Feb 2016 | CNY | 9.02 | 9.38 | 9.02 | 9.24 | 9.24 | +0.17 (+1.87%) | 7,140,632 |
| 3 Feb 2016 | CNY | 8.46 | 9.15 | 8.43 | 9.07 | 9.07 | +0.46 (+5.34%) | 8,307,780 |
| 2 Feb 2016 | CNY | 8.25 | 8.67 | 8.25 | 8.61 | 8.61 | +0.39 (+4.74%) | 6,211,945 |
| 1 Feb 2016 | CNY | 8.3 | 8.44 | 8.02 | 8.22 | 8.22 | -0.09 (-1.08%) | 5,796,326 |
| 29 Jan 2016 | CNY | 7.98 | 8.38 | 7.91 | 8.31 | 8.31 | +0.4 (+5.06%) | 6,646,346 |
| 28 Jan 2016 | CNY | 8.38 | 8.58 | 7.87 | 7.91 | 7.91 | -0.62 (-7.27%) | 5,720,479 |
| 27 Jan 2016 | CNY | 9.18 | 9.18 | 8.15 | 8.53 | 8.53 | -0.47 (-5.22%) | 8,761,403 |
| 26 Jan 2016 | CNY | 9.83 | 9.95 | 9 | 9 | 9 | -1 (-10%) | 7,780,170 |
| 25 Jan 2016 | CNY | 10 | 10.14 | 9.83 | 10 | 10 | +0.1 (+1.01%) | 4,892,865 |
| 22 Jan 2016 | CNY | 9.9 | 10.04 | 9.56 | 9.9 | 9.9 | +0.14 (+1.43%) | 5,262,733 |
| 21 Jan 2016 | CNY | 10.08 | 10.4 | 9.76 | 9.76 | 9.76 | -0.59 (-5.70%) | 7,332,528 |
| 20 Jan 2016 | CNY | 10.37 | 10.72 | 10.18 | 10.35 | 10.35 | +0.03 (+0.29%) | 10,239,825 |
| 19 Jan 2016 | CNY | 9.85 | 10.33 | 9.79 | 10.32 | 10.32 | +0.47 (+4.77%) | 8,480,529 |
| 18 Jan 2016 | CNY | 9.44 | 10.04 | 9.44 | 9.85 | 9.85 | +0.12 (+1.23%) | 7,326,178 |
| 15 Jan 2016 | CNY | 10.02 | 10.18 | 9.69 | 9.73 | 9.73 | -0.31 (-3.09%) | 7,164,166 |
| 14 Jan 2016 | CNY | 9.5 | 10.19 | 9.2 | 10.04 | 10.04 | +0.41 (+4.26%) | 8,310,425 |
| 13 Jan 2016 | CNY | 10.15 | 10.28 | 9.6 | 9.63 | 9.63 | -0.47 (-4.65%) | 6,342,157 |
| 12 Jan 2016 | CNY | 10.33 | 10.55 | 9.55 | 10.1 | 10.1 | -0.28 (-2.70%) | 9,478,809 |
| 11 Jan 2016 | CNY | 11.1 | 11.46 | 10.38 | 10.38 | 10.38 | -1.15 (-9.97%) | 13,220,813 |
| 8 Jan 2016 | CNY | 11.7 | 11.97 | 10.6 | 11.53 | 11.53 | +0.06 (+0.52%) | 10,790,950 |
| 7 Jan 2016 | CNY | 12.54 | 12.55 | 11.47 | 11.47 | 11.47 | -1.27 (-9.97%) | 3,207,525 |
| 6 Jan 2016 | CNY | 12.4 | 12.87 | 12.25 | 12.74 | 12.74 | +0.39 (+3.16%) | 11,034,133 |
| 5 Jan 2016 | CNY | 11.91 | 12.92 | 11.65 | 12.35 | 12.35 | -0.44 (-3.44%) | 16,056,806 |
| 4 Jan 2016 | CNY | 14.21 | 14.28 | 12.79 | 12.79 | 12.79 | -1.42 (-9.99%) | 12,092,993 |
| 31 Dec 2015 | CNY | 14.92 | 15.07 | 14.18 | 14.21 | 14.21 | -0.71 (-4.76%) | 15,922,649 |
| 30 Dec 2015 | CNY | 15.13 | 15.16 | 14.66 | 14.92 | 14.92 | -0.36 (-2.36%) | 21,370,188 |
| 29 Dec 2015 | CNY | 14.5 | 16 | 14.36 | 15.28 | 15.28 | +0.63 (+4.30%) | 41,556,308 |
| 28 Dec 2015 | CNY | 15 | 15.24 | 14.31 | 14.65 | 14.65 | +1.36 (+10.23%) | 34,247,073 |
| 25 Dec 2015 | CNY | 13.29 | 13.29 | 13.29 | 13.29 | 13.29 | 0.0 (0.0%) | 0 |
| 24 Dec 2015 | CNY | 13.23 | 13.42 | 12.93 | 13.29 | 13.29 | 0.0 (0.0%) | 8,268,446 |
