| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jan 2016 | CNY | 11.18 | 11.23 | 10.4 | 10.4 | 10.4 | -0.72 (-6.47%) | 14,924,602 |
| 12 Jan 2016 | CNY | 10.9 | 11.23 | 10.81 | 11.12 | 11.12 | +0.19 (+1.74%) | 15,456,939 |
| 11 Jan 2016 | CNY | 11.69 | 11.85 | 10.9 | 10.93 | 10.93 | -1.03 (-8.61%) | 21,518,055 |
| 8 Jan 2016 | CNY | 12.3 | 12.32 | 11.36 | 11.96 | 11.96 | +0.04 (+0.34%) | 24,746,308 |
| 7 Jan 2016 | CNY | 12.9 | 12.98 | 11.88 | 11.92 | 11.92 | -1.27 (-9.63%) | 6,251,286 |
| 6 Jan 2016 | CNY | 13.09 | 13.22 | 12.85 | 13.19 | 13.19 | +0.45 (+3.53%) | 22,225,424 |
| 5 Jan 2016 | CNY | 12.74 | 13.36 | 12.35 | 12.74 | 12.74 | -0.7 (-5.21%) | 29,044,334 |
| 4 Jan 2016 | CNY | 14.93 | 14.93 | 13.44 | 13.44 | 13.44 | -1.49 (-9.98%) | 20,622,554 |
| 31 Dec 2015 | CNY | 15.19 | 15.19 | 14.91 | 14.93 | 14.93 | -0.23 (-1.52%) | 15,926,490 |
| 30 Dec 2015 | CNY | 15.22 | 15.3 | 14.9 | 15.16 | 15.16 | +0.01 (+0.07%) | 21,427,955 |
| 29 Dec 2015 | CNY | 15.03 | 15.27 | 14.86 | 15.15 | 15.15 | -0.1 (-0.66%) | 24,899,105 |
| 28 Dec 2015 | CNY | 15.93 | 16.28 | 15.11 | 15.25 | 15.25 | -0.31 (-1.99%) | 50,719,447 |
| 25 Dec 2015 | CNY | 15.3 | 15.64 | 15.2 | 15.56 | 15.56 | +0.44 (+2.91%) | 28,072,733 |
| 24 Dec 2015 | CNY | 15.38 | 15.45 | 14.93 | 15.12 | 15.12 | -0.32 (-2.07%) | 21,525,798 |
| 23 Dec 2015 | CNY | 15.69 | 15.88 | 15.34 | 15.44 | 15.44 | -0.28 (-1.78%) | 30,534,262 |
| 22 Dec 2015 | CNY | 16 | 16 | 15.52 | 15.72 | 15.72 | -0.38 (-2.36%) | 43,520,298 |
| 21 Dec 2015 | CNY | 15.2 | 16.38 | 15.05 | 16.1 | 16.1 | +0.94 (+6.20%) | 64,546,173 |
| 18 Dec 2015 | CNY | 15 | 15.25 | 14.83 | 15.16 | 15.16 | +0.37 (+2.50%) | 39,191,483 |
| 17 Dec 2015 | CNY | 14.59 | 14.89 | 14.49 | 14.79 | 14.79 | +0.24 (+1.65%) | 28,334,621 |
| 16 Dec 2015 | CNY | 14.52 | 14.79 | 14.36 | 14.55 | 14.55 | +0.04 (+0.28%) | 23,197,125 |
| 15 Dec 2015 | CNY | 14.5 | 14.85 | 14.36 | 14.51 | 14.51 | +0.23 (+1.61%) | 28,577,805 |
| 14 Dec 2015 | CNY | 13.61 | 14.34 | 13.51 | 14.28 | 14.28 | +0.48 (+3.48%) | 20,126,682 |
| 11 Dec 2015 | CNY | 14 | 14.06 | 13.68 | 13.8 | 13.8 | -0.29 (-2.06%) | 15,603,661 |
| 10 Dec 2015 | CNY | 13.7 | 14.48 | 13.7 | 14.09 | 14.09 | +0.19 (+1.37%) | 20,838,163 |
| 9 Dec 2015 | CNY | 13.9 | 14.22 | 13.7 | 13.9 | 13.9 | -0.17 (-1.21%) | 16,512,377 |
| 8 Dec 2015 | CNY | 14.65 | 14.67 | 14.06 | 14.07 | 14.07 | -0.68 (-4.61%) | 19,401,274 |
| 7 Dec 2015 | CNY | 14.76 | 14.85 | 14.58 | 14.75 | 14.75 | +0.2 (+1.37%) | 19,029,663 |
| 4 Dec 2015 | CNY | 14.7 | 14.82 | 14.45 | 14.55 | 14.55 | -0.35 (-2.35%) | 21,990,035 |
| 3 Dec 2015 | CNY | 14.85 | 15.1 | 14.61 | 14.9 | 14.9 | +0.1 (+0.68%) | 30,811,510 |
| 2 Dec 2015 | CNY | 14.1 | 15.02 | 13.68 | 14.8 | 14.8 | +0.7 (+4.96%) | 36,980,103 |
