| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Feb 2016 | CNY | 20.89 | 21.4 | 20.32 | 20.33 | 20.33 | -0.57 (-2.73%) | 1,586,900 |
| 4 Feb 2016 | CNY | 20.6 | 21.2 | 20.3 | 20.9 | 20.9 | +0.31 (+1.51%) | 1,147,968 |
| 3 Feb 2016 | CNY | 20.42 | 20.62 | 20.11 | 20.59 | 20.59 | +0.07 (+0.34%) | 871,666 |
| 2 Feb 2016 | CNY | 19.8 | 20.65 | 19.8 | 20.52 | 20.52 | +0.69 (+3.48%) | 1,112,662 |
| 1 Feb 2016 | CNY | 19.43 | 20.2 | 19.43 | 19.83 | 19.83 | +0.11 (+0.56%) | 1,324,445 |
| 29 Jan 2016 | CNY | 19.37 | 20.06 | 18.86 | 19.72 | 19.72 | +0.86 (+4.56%) | 1,614,210 |
| 28 Jan 2016 | CNY | 19.01 | 19.5 | 18.8 | 18.86 | 18.86 | -0.7 (-3.58%) | 1,057,155 |
| 27 Jan 2016 | CNY | 20.27 | 20.27 | 18.18 | 19.56 | 19.56 | -0.22 (-1.11%) | 2,107,001 |
| 26 Jan 2016 | CNY | 21.8 | 21.8 | 19.78 | 19.78 | 19.78 | -2.2 (-10.01%) | 1,830,152 |
| 25 Jan 2016 | CNY | 21.82 | 22.28 | 21.72 | 21.98 | 21.98 | +0.27 (+1.24%) | 1,043,533 |
| 22 Jan 2016 | CNY | 21.45 | 21.99 | 21 | 21.71 | 21.71 | +0.26 (+1.21%) | 1,150,250 |
| 21 Jan 2016 | CNY | 22.01 | 22.54 | 21.38 | 21.45 | 21.45 | -0.77 (-3.47%) | 1,435,006 |
| 20 Jan 2016 | CNY | 22.45 | 22.64 | 22 | 22.22 | 22.22 | -0.23 (-1.02%) | 1,736,537 |
| 19 Jan 2016 | CNY | 21.51 | 22.48 | 21.45 | 22.45 | 22.45 | +0.94 (+4.37%) | 1,924,408 |
| 18 Jan 2016 | CNY | 20.5 | 21.71 | 20.5 | 21.51 | 21.51 | +0.42 (+1.99%) | 1,795,532 |
| 15 Jan 2016 | CNY | 21.78 | 22.11 | 21.01 | 21.09 | 21.09 | -0.76 (-3.48%) | 1,463,231 |
| 14 Jan 2016 | CNY | 20.24 | 21.95 | 20.2 | 21.85 | 21.85 | +0.93 (+4.45%) | 1,830,974 |
| 13 Jan 2016 | CNY | 21.6 | 22 | 20.9 | 20.92 | 20.92 | -0.54 (-2.52%) | 1,536,185 |
| 12 Jan 2016 | CNY | 21.25 | 21.9 | 20.88 | 21.46 | 21.46 | +0.21 (+0.99%) | 1,973,964 |
| 11 Jan 2016 | CNY | 23.1 | 23.59 | 21.25 | 21.25 | 21.25 | -2.36 (-10.00%) | 2,478,734 |
| 8 Jan 2016 | CNY | 24.21 | 24.5 | 22 | 23.61 | 23.61 | +0.11 (+0.47%) | 2,524,703 |
| 7 Jan 2016 | CNY | 25.85 | 25.85 | 23.36 | 23.5 | 23.5 | -2.45 (-9.44%) | 560,700 |
| 6 Jan 2016 | CNY | 25.21 | 26.1 | 25.21 | 25.95 | 25.95 | +0.74 (+2.94%) | 1,825,191 |
| 5 Jan 2016 | CNY | 24.81 | 26.7 | 24 | 25.21 | 25.21 | -0.87 (-3.34%) | 3,122,224 |
| 4 Jan 2016 | CNY | 29.05 | 29.38 | 26.08 | 26.08 | 26.08 | -2.9 (-10.01%) | 1,896,710 |
| 31 Dec 2015 | CNY | 29.33 | 29.61 | 28.84 | 28.98 | 28.98 | -0.45 (-1.53%) | 1,777,043 |
| 30 Dec 2015 | CNY | 29.29 | 29.69 | 29.08 | 29.43 | 29.43 | +0.14 (+0.48%) | 1,869,086 |
| 29 Dec 2015 | CNY | 28.9 | 29.38 | 28.38 | 29.29 | 29.29 | +0.33 (+1.14%) | 2,230,110 |
| 28 Dec 2015 | CNY | 30.2 | 30.35 | 28.86 | 28.96 | 28.96 | -1.16 (-3.85%) | 3,346,458 |
| 24 Dec 2015 | CNY | 30.56 | 30.79 | 29.5 | 30.12 | 30.12 | -1.08 (-3.46%) | 4,349,894 |
