| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jan 2016 | CNY | 11.34 | 12.29 | 11.19 | 11.955 | 11.955 | +0.27 (+2.31%) | 12,453,710 |
| 15 Jan 2016 | CNY | 12.5 | 12.605 | 11.52 | 11.685 | 11.685 | -0.895 (-7.11%) | 11,960,944 |
| 14 Jan 2016 | CNY | 11.555 | 12.775 | 11.265 | 12.58 | 12.58 | +0.455 (+3.75%) | 15,852,400 |
| 13 Jan 2016 | CNY | 13.3 | 13.615 | 12.065 | 12.125 | 12.125 | -1.265 (-9.45%) | 13,984,230 |
| 12 Jan 2016 | CNY | 14.65 | 14.65 | 13.195 | 13.39 | 13.39 | -1.27 (-8.66%) | 20,489,870 |
| 11 Jan 2016 | CNY | 15.43 | 15.7 | 14.66 | 14.66 | 14.66 | -1.63 (-10.01%) | 21,148,104 |
| 8 Jan 2016 | CNY | 16.68 | 16.74 | 15.68 | 16.29 | 16.29 | +0.58 (+3.69%) | 35,013,994 |
| 7 Jan 2016 | CNY | 16 | 16.9 | 15.34 | 15.71 | 15.71 | -0.13 (-0.82%) | 14,157,076 |
| 6 Jan 2016 | CNY | 14.9 | 16 | 14.55 | 15.84 | 15.84 | +1.245 (+8.53%) | 16,679,876 |
| 5 Jan 2016 | CNY | 13.925 | 15.65 | 13.925 | 14.595 | 14.595 | -0.57 (-3.76%) | 15,991,350 |
| 4 Jan 2016 | CNY | 16.625 | 17.04 | 15.05 | 15.165 | 15.165 | -1.485 (-8.92%) | 13,960,930 |
| 31 Dec 2015 | CNY | 17.35 | 17.35 | 16.64 | 16.65 | 16.65 | -0.75 (-4.31%) | 11,562,996 |
| 30 Dec 2015 | CNY | 17.255 | 17.4 | 16.835 | 17.4 | 17.4 | +0.05 (+0.29%) | 20,539,976 |
| 29 Dec 2015 | CNY | 17.25 | 17.775 | 17.045 | 17.35 | 17.35 | +0.03 (+0.17%) | 19,646,116 |
| 28 Dec 2015 | CNY | 16.7 | 18.195 | 16.6 | 17.32 | 17.32 | +0.89 (+5.42%) | 38,708,406 |
| 24 Dec 2015 | CNY | 16.5 | 16.725 | 16.265 | 16.43 | 16.43 | -0.17 (-1.02%) | 10,449,026 |
| 23 Dec 2015 | CNY | 16.95 | 16.95 | 16.565 | 16.6 | 16.6 | -0.25 (-1.48%) | 13,832,870 |
| 22 Dec 2015 | CNY | 16.825 | 16.9 | 16.625 | 16.85 | 16.85 | +0.125 (+0.75%) | 12,997,346 |
| 21 Dec 2015 | CNY | 16.85 | 17.31 | 16.64 | 16.725 | 16.725 | -0.205 (-1.21%) | 16,854,286 |
| 18 Dec 2015 | CNY | 17.55 | 17.64 | 16.83 | 16.93 | 16.93 | -0.355 (-2.05%) | 14,995,726 |
| 17 Dec 2015 | CNY | 16.9 | 17.495 | 16.775 | 17.285 | 17.285 | +0.445 (+2.64%) | 19,569,048 |
| 16 Dec 2015 | CNY | 16.94 | 17.29 | 16.575 | 16.84 | 16.84 | -0.04 (-0.24%) | 16,292,628 |
| 15 Dec 2015 | CNY | 16.61 | 17.75 | 16.605 | 16.88 | 16.88 | +0.6 (+3.69%) | 21,548,030 |
| 14 Dec 2015 | CNY | 15.875 | 16.38 | 15.75 | 16.28 | 16.28 | +0.185 (+1.15%) | 9,788,874 |
| 11 Dec 2015 | CNY | 16.635 | 16.875 | 16.05 | 16.095 | 16.095 | -0.63 (-3.77%) | 11,135,544 |
| 10 Dec 2015 | CNY | 16.5 | 17.25 | 16.29 | 16.725 | 16.725 | -0.07 (-0.42%) | 14,610,760 |
| 9 Dec 2015 | CNY | 17.025 | 17.32 | 16.725 | 16.795 | 16.795 | -0.055 (-0.33%) | 17,570,490 |
| 8 Dec 2015 | CNY | 16.575 | 17.175 | 16.05 | 16.85 | 16.85 | +0.245 (+1.48%) | 18,906,326 |
| 7 Dec 2015 | CNY | 16.45 | 16.9 | 16.35 | 16.605 | 16.605 | +0.3 (+1.84%) | 10,871,620 |
| 4 Dec 2015 | CNY | 16.29 | 16.775 | 16.215 | 16.305 | 16.305 | -0.245 (-1.48%) | 10,676,740 |
