| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jan 2016 | CNY | 50.48 | 50.68 | 45.01 | 48.18 | 48.18 | -1.79 (-3.58%) | 13,286,038 |
| 26 Jan 2016 | CNY | 54.17 | 54.89 | 49.5 | 49.97 | 49.97 | -5.03 (-9.15%) | 15,161,615 |
| 25 Jan 2016 | CNY | 55.7 | 56 | 54.25 | 55 | 55 | -0.16 (-0.29%) | 8,977,712 |
| 22 Jan 2016 | CNY | 56.2 | 56.85 | 53.4 | 55.16 | 55.16 | -0.86 (-1.54%) | 12,301,758 |
| 21 Jan 2016 | CNY | 57.1 | 58.3 | 56 | 56.02 | 56.02 | -1.72 (-2.98%) | 11,532,917 |
| 20 Jan 2016 | CNY | 59 | 59.7 | 57.1 | 57.74 | 57.74 | -1.13 (-1.92%) | 11,369,267 |
| 19 Jan 2016 | CNY | 57.5 | 59.1 | 56.98 | 58.87 | 58.87 | +1.19 (+2.06%) | 13,739,999 |
| 18 Jan 2016 | CNY | 57.01 | 58.6 | 56.52 | 57.68 | 57.68 | -0.37 (-0.64%) | 10,570,497 |
| 15 Jan 2016 | CNY | 59.01 | 59.8 | 57.02 | 58.05 | 58.05 | -1.85 (-3.09%) | 10,958,400 |
| 14 Jan 2016 | CNY | 56.5 | 59.98 | 56.3 | 59.9 | 59.9 | +2.54 (+4.43%) | 14,623,855 |
| 13 Jan 2016 | CNY | 60.48 | 61.3 | 57.36 | 57.36 | 57.36 | -2.46 (-4.11%) | 14,898,871 |
| 12 Jan 2016 | CNY | 58.75 | 60.18 | 57.95 | 59.82 | 59.82 | +1.94 (+3.35%) | 15,317,436 |
| 11 Jan 2016 | CNY | 57.99 | 60.99 | 57.2 | 57.88 | 57.88 | -1.55 (-2.61%) | 20,049,350 |
| 8 Jan 2016 | CNY | 58 | 60.68 | 56.7 | 59.43 | 59.43 | +4.02 (+7.26%) | 20,356,718 |
| 7 Jan 2016 | CNY | 59 | 59.47 | 55 | 55.41 | 55.41 | -5.01 (-8.29%) | 4,129,310 |
| 6 Jan 2016 | CNY | 59.5 | 60.78 | 59.37 | 60.42 | 60.42 | +1.07 (+1.80%) | 9,882,486 |
| 5 Jan 2016 | CNY | 55.8 | 60.61 | 55.8 | 59.35 | 59.35 | +0.59 (+1.00%) | 16,670,492 |
| 4 Jan 2016 | CNY | 64.4 | 64.4 | 58.4 | 58.76 | 58.76 | -5.64 (-8.76%) | 11,488,014 |
| 31 Dec 2015 | CNY | 66.01 | 66.95 | 64.01 | 64.4 | 64.4 | -1.6 (-2.42%) | 14,374,504 |
| 30 Dec 2015 | CNY | 65 | 67 | 65 | 66 | 66 | +1.45 (+2.25%) | 22,365,046 |
| 29 Dec 2015 | CNY | 62.1 | 65.45 | 61.3 | 64.55 | 64.55 | +2.41 (+3.88%) | 19,498,523 |
| 28 Dec 2015 | CNY | 63.45 | 64.17 | 62.05 | 62.14 | 62.14 | -1.33 (-2.10%) | 12,617,917 |
| 25 Dec 2015 | CNY | 63.47 | 63.47 | 63.47 | 63.47 | 63.47 | 0.0 (0.0%) | 0 |
| 24 Dec 2015 | CNY | 63 | 64.51 | 62.75 | 63.47 | 63.47 | +1.44 (+2.32%) | 21,158,807 |
| 23 Dec 2015 | CNY | 63 | 63.1 | 62 | 62.03 | 62.03 | -0.79 (-1.26%) | 9,620,318 |
| 22 Dec 2015 | CNY | 63.1 | 63.26 | 62.05 | 62.82 | 62.82 | -0.2 (-0.32%) | 10,419,264 |
| 21 Dec 2015 | CNY | 63.85 | 64.88 | 62.6 | 63.02 | 63.02 | -0.77 (-1.21%) | 18,473,840 |
| 18 Dec 2015 | CNY | 63.7 | 63.89 | 62.51 | 63.79 | 63.79 | -0.01 (-0.02%) | 13,951,304 |
| 17 Dec 2015 | CNY | 62.99 | 64.42 | 62.98 | 63.8 | 63.8 | +0.9 (+1.43%) | 14,678,576 |
| 16 Dec 2015 | CNY | 62.6 | 63 | 62.03 | 62.9 | 62.9 | +0.34 (+0.54%) | 7,703,928 |
