| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jan 2016 | CNY | 17.8 | 17.8 | 16.8 | 17.42 | 17.42 | -0.08 (-0.46%) | 2,245,385 |
| 26 Jan 2016 | CNY | 18.25 | 18.38 | 17.42 | 17.5 | 17.5 | -0.89 (-4.84%) | 2,717,206 |
| 25 Jan 2016 | CNY | 18.54 | 18.74 | 18.31 | 18.39 | 18.39 | -0.01 (-0.05%) | 1,243,135 |
| 22 Jan 2016 | CNY | 18.16 | 18.49 | 18.01 | 18.4 | 18.4 | +0.33 (+1.83%) | 1,443,701 |
| 21 Jan 2016 | CNY | 18.29 | 18.8 | 18 | 18.07 | 18.07 | -0.6 (-3.21%) | 2,391,805 |
| 20 Jan 2016 | CNY | 18.47 | 19.49 | 18.3 | 18.67 | 18.67 | -0.03 (-0.16%) | 3,367,319 |
| 19 Jan 2016 | CNY | 18.23 | 18.75 | 18.13 | 18.7 | 18.7 | +0.53 (+2.92%) | 2,387,404 |
| 18 Jan 2016 | CNY | 17.6 | 18.49 | 17.51 | 18.17 | 18.17 | +0.12 (+0.66%) | 2,438,184 |
| 15 Jan 2016 | CNY | 18.56 | 18.56 | 17.61 | 18.05 | 18.05 | -0.63 (-3.37%) | 3,587,173 |
| 14 Jan 2016 | CNY | 18.4 | 18.8 | 17.6 | 18.68 | 18.68 | +0.18 (+0.97%) | 4,376,956 |
| 13 Jan 2016 | CNY | 19.3 | 19.39 | 18.25 | 18.5 | 18.5 | -0.6 (-3.14%) | 2,706,855 |
| 12 Jan 2016 | CNY | 19.21 | 19.34 | 18.91 | 19.1 | 19.1 | +0.17 (+0.90%) | 2,820,611 |
| 11 Jan 2016 | CNY | 20.05 | 20.32 | 18.67 | 18.93 | 18.93 | -1.37 (-6.75%) | 4,233,564 |
| 8 Jan 2016 | CNY | 20.1 | 20.89 | 20 | 20.3 | 20.3 | +0.4 (+2.01%) | 3,841,158 |
| 7 Jan 2016 | CNY | 21.3 | 21.3 | 19.65 | 19.9 | 19.9 | -1.6 (-7.44%) | 800,600 |
| 6 Jan 2016 | CNY | 21.45 | 21.6 | 21.1 | 21.5 | 21.5 | +0.16 (+0.75%) | 2,932,738 |
| 5 Jan 2016 | CNY | 20.69 | 21.64 | 20.08 | 21.34 | 21.34 | +0.4 (+1.91%) | 3,848,642 |
| 4 Jan 2016 | CNY | 22.7 | 22.81 | 20.6 | 20.94 | 20.94 | -1.75 (-7.71%) | 3,351,615 |
| 31 Dec 2015 | CNY | 22.85 | 23.25 | 22.67 | 22.69 | 22.69 | -0.09 (-0.40%) | 5,354,009 |
| 30 Dec 2015 | CNY | 22.4 | 22.97 | 22.19 | 22.78 | 22.78 | +0.53 (+2.38%) | 5,117,772 |
| 29 Dec 2015 | CNY | 22.16 | 22.29 | 22.01 | 22.25 | 22.25 | +0.23 (+1.04%) | 3,558,075 |
| 28 Dec 2015 | CNY | 22.09 | 22.4 | 21.95 | 22.02 | 22.02 | +0.08 (+0.36%) | 3,769,347 |
| 25 Dec 2015 | CNY | 21.94 | 21.94 | 21.94 | 21.94 | 21.94 | 0.0 (0.0%) | 0 |
| 24 Dec 2015 | CNY | 22.22 | 22.22 | 21.5 | 21.94 | 21.94 | -0.28 (-1.26%) | 3,768,329 |
| 23 Dec 2015 | CNY | 22.28 | 22.3 | 21.98 | 22.22 | 22.22 | 0.0 (0.0%) | 2,951,230 |
| 22 Dec 2015 | CNY | 22.44 | 22.44 | 22.07 | 22.22 | 22.22 | -0.04 (-0.18%) | 2,203,525 |
| 21 Dec 2015 | CNY | 22.2 | 22.27 | 22 | 22.26 | 22.26 | +0.05 (+0.23%) | 3,731,853 |
| 18 Dec 2015 | CNY | 22.6 | 22.6 | 22.12 | 22.21 | 22.21 | -0.35 (-1.55%) | 2,473,420 |
| 17 Dec 2015 | CNY | 22.28 | 22.6 | 22.12 | 22.56 | 22.56 | +0.48 (+2.17%) | 3,728,879 |
| 16 Dec 2015 | CNY | 21.99 | 22.3 | 21.85 | 22.08 | 22.08 | +0.24 (+1.10%) | 2,419,609 |
