| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jan 2016 | CNY | 14.865 | 14.865 | 13.53 | 13.685 | 13.685 | -1.29 (-8.61%) | 3,118,270 |
| 25 Jan 2016 | CNY | 14.94 | 15.15 | 14.825 | 14.975 | 14.975 | +0.155 (+1.05%) | 2,045,330 |
| 22 Jan 2016 | CNY | 14.715 | 14.845 | 14.33 | 14.82 | 14.82 | +0.32 (+2.21%) | 2,069,700 |
| 21 Jan 2016 | CNY | 15 | 15.46 | 14.5 | 14.5 | 14.5 | -0.8 (-5.23%) | 2,946,788 |
| 20 Jan 2016 | CNY | 15.52 | 15.6 | 15.205 | 15.3 | 15.3 | -0.28 (-1.80%) | 3,265,686 |
| 19 Jan 2016 | CNY | 15.1 | 15.605 | 14.86 | 15.58 | 15.58 | +0.445 (+2.94%) | 3,338,318 |
| 18 Jan 2016 | CNY | 14.1 | 15.145 | 14.05 | 15.135 | 15.135 | +0.57 (+3.91%) | 3,094,854 |
| 15 Jan 2016 | CNY | 14.99 | 15.25 | 14.495 | 14.565 | 14.565 | -0.51 (-3.38%) | 3,352,988 |
| 14 Jan 2016 | CNY | 14.05 | 15.18 | 14 | 15.075 | 15.075 | +0.525 (+3.61%) | 3,621,250 |
| 13 Jan 2016 | CNY | 15.2 | 15.2 | 14.55 | 14.55 | 14.55 | -0.42 (-2.81%) | 3,636,600 |
| 12 Jan 2016 | CNY | 14.725 | 15.25 | 14.475 | 14.97 | 14.97 | +0.37 (+2.53%) | 3,359,418 |
| 11 Jan 2016 | CNY | 15.85 | 16.24 | 14.53 | 14.6 | 14.6 | -1.415 (-8.84%) | 5,844,608 |
| 8 Jan 2016 | CNY | 16.7 | 16.73 | 14.515 | 16.015 | 16.015 | -0.11 (-0.68%) | 5,144,090 |
| 7 Jan 2016 | CNY | 17.85 | 17.85 | 16.125 | 16.125 | 16.125 | -1.79 (-9.99%) | 973,200 |
| 6 Jan 2016 | CNY | 17.75 | 17.99 | 17.5 | 17.915 | 17.915 | +0.42 (+2.40%) | 4,642,970 |
| 5 Jan 2016 | CNY | 17.1 | 18.35 | 16.94 | 17.495 | 17.495 | -0.925 (-5.02%) | 5,343,700 |
| 4 Jan 2016 | CNY | 20.2 | 20.2 | 18.42 | 18.42 | 18.42 | -2.045 (-9.99%) | 5,556,090 |
| 31 Dec 2015 | CNY | 20.225 | 20.71 | 20.03 | 20.465 | 20.465 | +0.32 (+1.59%) | 8,357,178 |
| 30 Dec 2015 | CNY | 19.995 | 20.15 | 19.88 | 20.145 | 20.145 | +0.155 (+0.78%) | 4,781,692 |
| 29 Dec 2015 | CNY | 19.99 | 20.05 | 19.54 | 19.99 | 19.99 | -0.065 (-0.32%) | 4,790,126 |
| 28 Dec 2015 | CNY | 20.8 | 21.09 | 20.05 | 20.055 | 20.055 | +0.265 (+1.34%) | 8,523,692 |
| 25 Dec 2015 | CNY | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | 0.0 (0.0%) | 0 |
| 24 Dec 2015 | CNY | 19.995 | 20.1 | 19.405 | 19.79 | 19.79 | -0.315 (-1.57%) | 3,851,078 |
| 23 Dec 2015 | CNY | 20.24 | 20.445 | 19.94 | 20.105 | 20.105 | -0.135 (-0.67%) | 6,310,052 |
| 22 Dec 2015 | CNY | 20.39 | 20.4 | 20 | 20.24 | 20.24 | -0.025 (-0.12%) | 4,092,660 |
| 21 Dec 2015 | CNY | 19.65 | 20.395 | 19.59 | 20.265 | 20.265 | +0.515 (+2.61%) | 5,281,664 |
| 18 Dec 2015 | CNY | 20.255 | 20.515 | 19.575 | 19.75 | 19.75 | -0.58 (-2.85%) | 6,001,956 |
| 17 Dec 2015 | CNY | 19.95 | 20.365 | 19.95 | 20.33 | 20.33 | +0.425 (+2.14%) | 5,667,040 |
| 16 Dec 2015 | CNY | 19.825 | 20.29 | 19.805 | 19.905 | 19.905 | +0.065 (+0.33%) | 4,614,430 |
| 15 Dec 2015 | CNY | 19.35 | 20.245 | 19.25 | 19.84 | 19.84 | +0.45 (+2.32%) | 5,895,984 |
