| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jan 2016 | CNY | 9.24 | 9.7 | 8.71 | 9.42 | 9.42 | +0.37 (+4.09%) | 12,207,820 |
| 26 Jan 2016 | CNY | 9.77 | 10.03 | 9.02 | 9.05 | 9.05 | -0.92 (-9.23%) | 13,606,945 |
| 25 Jan 2016 | CNY | 9.45 | 10.1 | 9.38 | 9.97 | 9.97 | +0.6 (+6.40%) | 14,899,876 |
| 22 Jan 2016 | CNY | 9.45 | 9.45 | 9.13 | 9.37 | 9.37 | +0.06 (+0.64%) | 7,755,963 |
| 21 Jan 2016 | CNY | 8.92 | 9.63 | 8.87 | 9.31 | 9.31 | +0.25 (+2.76%) | 14,616,465 |
| 20 Jan 2016 | CNY | 9.17 | 9.22 | 8.99 | 9.06 | 9.06 | -0.12 (-1.31%) | 5,249,804 |
| 19 Jan 2016 | CNY | 8.98 | 9.29 | 8.83 | 9.18 | 9.18 | +0.29 (+3.26%) | 7,722,351 |
| 18 Jan 2016 | CNY | 8.69 | 9.11 | 8.6 | 8.89 | 8.89 | -0.01 (-0.11%) | 7,017,718 |
| 15 Jan 2016 | CNY | 9.06 | 9.2 | 8.87 | 8.9 | 8.9 | -0.16 (-1.77%) | 5,709,067 |
| 14 Jan 2016 | CNY | 8.61 | 9.15 | 8.34 | 9.06 | 9.06 | +0.28 (+3.19%) | 5,573,003 |
| 13 Jan 2016 | CNY | 9 | 9.21 | 8.75 | 8.78 | 8.78 | -0.12 (-1.35%) | 5,311,034 |
| 12 Jan 2016 | CNY | 8.44 | 9.07 | 8.44 | 8.9 | 8.9 | +0.22 (+2.53%) | 5,832,757 |
| 11 Jan 2016 | CNY | 9.43 | 9.43 | 8.68 | 8.68 | 8.68 | -0.79 (-8.34%) | 7,542,896 |
| 8 Jan 2016 | CNY | 9.7 | 9.76 | 9.05 | 9.47 | 9.47 | +0.14 (+1.50%) | 7,987,094 |
| 7 Jan 2016 | CNY | 10.14 | 10.14 | 9.32 | 9.33 | 9.33 | -1.03 (-9.94%) | 2,102,700 |
| 6 Jan 2016 | CNY | 10.28 | 10.4 | 10.08 | 10.36 | 10.36 | +0.17 (+1.67%) | 6,941,717 |
| 5 Jan 2016 | CNY | 9.7 | 10.25 | 9.5 | 10.19 | 10.19 | +0.18 (+1.80%) | 11,388,700 |
| 4 Jan 2016 | CNY | 11.01 | 11.05 | 10 | 10.01 | 10.01 | -0.99 (-9%) | 5,934,353 |
| 31 Dec 2015 | CNY | 11.27 | 11.34 | 10.95 | 11 | 11 | -0.26 (-2.31%) | 6,397,687 |
| 30 Dec 2015 | CNY | 11.16 | 11.28 | 11.05 | 11.26 | 11.26 | +0.09 (+0.81%) | 7,012,636 |
| 29 Dec 2015 | CNY | 10.83 | 11.18 | 10.68 | 11.17 | 11.17 | +0.29 (+2.67%) | 5,607,955 |
| 28 Dec 2015 | CNY | 11.12 | 11.27 | 10.88 | 10.88 | 10.88 | -0.16 (-1.45%) | 8,587,468 |
| 25 Dec 2015 | CNY | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | 0.0 (0.0%) | 0 |
| 24 Dec 2015 | CNY | 11.23 | 11.23 | 10.88 | 11.04 | 11.04 | -0.18 (-1.60%) | 6,935,048 |
| 23 Dec 2015 | CNY | 11.33 | 11.45 | 11.16 | 11.22 | 11.22 | -0.1 (-0.88%) | 9,555,801 |
| 22 Dec 2015 | CNY | 11.41 | 11.44 | 11.13 | 11.32 | 11.32 | +0.05 (+0.44%) | 7,574,645 |
| 21 Dec 2015 | CNY | 11.2 | 11.49 | 11.1 | 11.27 | 11.27 | +0.02 (+0.18%) | 10,508,753 |
| 18 Dec 2015 | CNY | 10.99 | 11.26 | 10.92 | 11.25 | 11.25 | +0.25 (+2.27%) | 14,387,676 |
| 17 Dec 2015 | CNY | 10.79 | 11.03 | 10.79 | 11 | 11 | +0.2 (+1.85%) | 8,938,067 |
| 16 Dec 2015 | CNY | 10.78 | 10.92 | 10.7 | 10.8 | 10.8 | +0.03 (+0.28%) | 5,117,366 |
