| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jan 2016 | CNY | 38.8 | 41.2 | 38.8 | 40.03 | 40.03 | +0.05 (+0.13%) | 1,058,004 |
| 15 Jan 2016 | CNY | 42.5 | 42.65 | 39.72 | 39.98 | 39.98 | -2.44 (-5.75%) | 1,145,124 |
| 14 Jan 2016 | CNY | 39.55 | 42.5 | 39.5 | 42.42 | 42.42 | +1.24 (+3.01%) | 1,316,958 |
| 13 Jan 2016 | CNY | 42.46 | 42.8 | 40.8 | 41.18 | 41.18 | -0.79 (-1.88%) | 1,097,991 |
| 12 Jan 2016 | CNY | 40.62 | 43.08 | 39 | 41.97 | 41.97 | +1.47 (+3.63%) | 1,698,518 |
| 11 Jan 2016 | CNY | 43.75 | 45.57 | 40.5 | 40.5 | 40.5 | -4.5 (-10%) | 1,969,291 |
| 8 Jan 2016 | CNY | 44.44 | 46 | 42.13 | 45 | 45 | +2 (+4.65%) | 2,211,215 |
| 7 Jan 2016 | CNY | 46.87 | 46.87 | 42.99 | 43 | 43 | -4.77 (-9.99%) | 506,100 |
| 6 Jan 2016 | CNY | 45.21 | 48.57 | 45.21 | 47.77 | 47.77 | +2.55 (+5.64%) | 1,860,092 |
| 5 Jan 2016 | CNY | 44.38 | 46.87 | 42.85 | 45.22 | 45.22 | -2.31 (-4.86%) | 1,929,556 |
| 4 Jan 2016 | CNY | 52.39 | 52.5 | 47.53 | 47.53 | 47.53 | -5.28 (-10.00%) | 1,774,394 |
| 31 Dec 2015 | CNY | 55 | 55.2 | 52.8 | 52.81 | 52.81 | -2.19 (-3.98%) | 1,200,000 |
| 30 Dec 2015 | CNY | 53.92 | 55.6 | 53.92 | 55 | 55 | +1.34 (+2.50%) | 1,527,266 |
| 29 Dec 2015 | CNY | 54 | 54.36 | 52.49 | 53.66 | 53.66 | -0.14 (-0.26%) | 1,404,134 |
| 28 Dec 2015 | CNY | 56.49 | 56.5 | 53.47 | 53.8 | 53.8 | -2.04 (-3.65%) | 1,917,884 |
| 25 Dec 2015 | CNY | 55 | 57.4 | 55 | 55.84 | 55.84 | +0.83 (+1.51%) | 1,856,907 |
| 24 Dec 2015 | CNY | 54.73 | 55.3 | 53 | 55.01 | 55.01 | +0.21 (+0.38%) | 1,509,317 |
| 23 Dec 2015 | CNY | 56.38 | 56.6 | 54.64 | 54.8 | 54.8 | -1.39 (-2.47%) | 1,933,357 |
| 22 Dec 2015 | CNY | 54.2 | 56.58 | 54.2 | 56.19 | 56.19 | +2.04 (+3.77%) | 2,118,026 |
| 21 Dec 2015 | CNY | 53.6 | 55 | 52.8 | 54.15 | 54.15 | +0.62 (+1.16%) | 1,792,764 |
| 18 Dec 2015 | CNY | 54 | 55.39 | 53.12 | 53.53 | 53.53 | -0.76 (-1.40%) | 2,353,212 |
| 17 Dec 2015 | CNY | 52 | 54.53 | 51.49 | 54.29 | 54.29 | +3.25 (+6.37%) | 3,352,424 |
| 16 Dec 2015 | CNY | 51.15 | 52.58 | 51.03 | 51.04 | 51.04 | +0.04 (+0.08%) | 2,081,418 |
| 15 Dec 2015 | CNY | 50.85 | 51.7 | 50.6 | 51 | 51 | +0.61 (+1.21%) | 1,380,080 |
| 14 Dec 2015 | CNY | 48.49 | 50.45 | 48.11 | 50.39 | 50.39 | +1.94 (+4.00%) | 1,263,466 |
| 11 Dec 2015 | CNY | 48.65 | 48.65 | 47.8 | 48.45 | 48.45 | -0.2 (-0.41%) | 1,093,107 |
| 10 Dec 2015 | CNY | 49.19 | 49.78 | 48.1 | 48.65 | 48.65 | -1.03 (-2.07%) | 1,313,483 |
| 9 Dec 2015 | CNY | 50.52 | 51.29 | 48.88 | 49.68 | 49.68 | -0.77 (-1.53%) | 1,859,310 |
| 8 Dec 2015 | CNY | 51.82 | 52.27 | 49.2 | 50.45 | 50.45 | -1.85 (-3.54%) | 2,366,047 |
| 7 Dec 2015 | CNY | 51.62 | 53.15 | 51.62 | 52.3 | 52.3 | +0.8 (+1.55%) | 2,706,999 |
