| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Feb 2016 | CNY | 10.58 | 10.76 | 10.51 | 10.64 | 10.64 | +0.15 (+1.43%) | 8,131,825 |
| 3 Feb 2016 | CNY | 10.15 | 10.65 | 10.08 | 10.49 | 10.49 | +0.11 (+1.06%) | 7,075,227 |
| 2 Feb 2016 | CNY | 9.96 | 10.55 | 9.96 | 10.38 | 10.38 | +0.32 (+3.18%) | 6,634,209 |
| 1 Feb 2016 | CNY | 10 | 10.14 | 9.73 | 10.06 | 10.06 | -0.18 (-1.76%) | 7,007,058 |
| 29 Jan 2016 | CNY | 9.71 | 10.45 | 9.7 | 10.24 | 10.24 | +0.6 (+6.22%) | 6,934,058 |
| 28 Jan 2016 | CNY | 10.2 | 10.47 | 9.52 | 9.64 | 9.64 | -0.76 (-7.31%) | 6,994,038 |
| 27 Jan 2016 | CNY | 10.75 | 10.75 | 9.52 | 10.4 | 10.4 | -0.18 (-1.70%) | 10,612,603 |
| 26 Jan 2016 | CNY | 11.5 | 11.65 | 10.58 | 10.58 | 10.58 | -1.17 (-9.96%) | 9,438,280 |
| 25 Jan 2016 | CNY | 11.99 | 12.02 | 11.58 | 11.75 | 11.75 | +0.05 (+0.43%) | 6,851,637 |
| 22 Jan 2016 | CNY | 11.46 | 11.8 | 11.05 | 11.7 | 11.7 | +0.33 (+2.90%) | 8,967,096 |
| 21 Jan 2016 | CNY | 11.66 | 12.06 | 11.37 | 11.37 | 11.37 | -0.51 (-4.29%) | 9,254,434 |
| 20 Jan 2016 | CNY | 11.94 | 12.23 | 11.55 | 11.88 | 11.88 | -0.2 (-1.66%) | 14,000,531 |
| 19 Jan 2016 | CNY | 11.06 | 12.22 | 11.06 | 12.08 | 12.08 | +0.92 (+8.24%) | 12,586,961 |
| 18 Jan 2016 | CNY | 10.3 | 11.38 | 10.2 | 11.16 | 11.16 | +0.51 (+4.79%) | 11,316,616 |
| 15 Jan 2016 | CNY | 10.97 | 11.26 | 10.54 | 10.65 | 10.65 | -0.5 (-4.48%) | 9,444,319 |
| 14 Jan 2016 | CNY | 10.1 | 11.23 | 10.02 | 11.15 | 11.15 | +0.65 (+6.19%) | 10,479,673 |
| 13 Jan 2016 | CNY | 11.17 | 11.4 | 10.45 | 10.5 | 10.5 | -0.62 (-5.58%) | 7,994,107 |
| 12 Jan 2016 | CNY | 10.67 | 11.33 | 10.31 | 11.12 | 11.12 | +0.26 (+2.39%) | 10,368,883 |
| 11 Jan 2016 | CNY | 11.7 | 11.83 | 10.86 | 10.86 | 10.86 | -1.21 (-10.02%) | 10,908,801 |
| 8 Jan 2016 | CNY | 12.34 | 12.85 | 11.33 | 12.07 | 12.07 | -0.27 (-2.19%) | 12,882,438 |
| 7 Jan 2016 | CNY | 13.4 | 13.4 | 12.34 | 12.34 | 12.34 | -1.37 (-9.99%) | 2,927,000 |
| 6 Jan 2016 | CNY | 13.46 | 13.73 | 13.21 | 13.71 | 13.71 | +0.36 (+2.70%) | 10,912,618 |
| 5 Jan 2016 | CNY | 13.32 | 14.13 | 12.79 | 13.35 | 13.35 | -0.86 (-6.05%) | 14,343,291 |
| 4 Jan 2016 | CNY | 15.52 | 15.74 | 14.21 | 14.21 | 14.21 | -1.58 (-10.01%) | 10,360,637 |
| 31 Dec 2015 | CNY | 16.4 | 16.56 | 15.75 | 15.79 | 15.79 | -0.68 (-4.13%) | 9,690,623 |
| 30 Dec 2015 | CNY | 16.24 | 16.65 | 16.13 | 16.47 | 16.47 | +0.17 (+1.04%) | 12,823,920 |
| 29 Dec 2015 | CNY | 15.91 | 16.3 | 15.25 | 16.3 | 16.3 | +0.3 (+1.88%) | 12,871,367 |
| 28 Dec 2015 | CNY | 16.2 | 16.93 | 16 | 16 | 16 | -0.25 (-1.54%) | 16,233,250 |
| 24 Dec 2015 | CNY | 16.03 | 16.52 | 15.9 | 16.25 | 16.25 | -0.04 (-0.25%) | 13,510,585 |
| 23 Dec 2015 | CNY | 17.17 | 17.35 | 16.12 | 16.29 | 16.29 | -1.16 (-6.65%) | 27,092,116 |
