| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Feb 2016 | CNY | 13.2003 | 13.8647 | 13.2003 | 13.6222 | 13.6222 | +0.439 (+3.33%) | 4,855,197 |
| 3 Feb 2016 | CNY | 13.1124 | 13.3374 | 12.7433 | 13.1828 | 13.1828 | -0.123 (-0.92%) | 4,180,890 |
| 2 Feb 2016 | CNY | 12.8136 | 13.3989 | 12.8136 | 13.3058 | 13.3058 | +0.49 (+3.83%) | 4,714,878 |
| 1 Feb 2016 | CNY | 12.9525 | 13.1476 | 12.4269 | 12.8154 | 12.8154 | -0.262 (-2.00%) | 4,456,995 |
| 29 Jan 2016 | CNY | 12.3391 | 13.2706 | 11.9506 | 13.0773 | 13.0773 | +0.591 (+4.73%) | 5,850,407 |
| 28 Jan 2016 | CNY | 13.5378 | 13.6942 | 12.4867 | 12.4867 | 12.4867 | -1.387 (-10.00%) | 5,417,745 |
| 27 Jan 2016 | CNY | 14.2092 | 14.2092 | 12.7732 | 13.8735 | 13.8735 | +0.093 (+0.68%) | 5,088,093 |
| 26 Jan 2016 | CNY | 15.1285 | 15.1549 | 13.7804 | 13.7804 | 13.7804 | -1.531 (-10.00%) | 5,639,757 |
| 25 Jan 2016 | CNY | 15.2973 | 15.6435 | 15.1162 | 15.3113 | 15.3113 | +0.014 (+0.09%) | 4,556,699 |
| 22 Jan 2016 | CNY | 15.118 | 15.3764 | 14.7207 | 15.2973 | 15.2973 | +0.497 (+3.36%) | 4,212,960 |
| 21 Jan 2016 | CNY | 15.1162 | 15.6963 | 14.77 | 14.7998 | 14.7998 | -0.689 (-4.45%) | 5,039,507 |
| 20 Jan 2016 | CNY | 15.2041 | 15.6963 | 15.0899 | 15.4889 | 15.4889 | +0.111 (+0.72%) | 5,883,877 |
| 19 Jan 2016 | CNY | 14.6768 | 15.5504 | 14.5907 | 15.3781 | 15.3781 | +0.613 (+4.15%) | 4,973,562 |
| 18 Jan 2016 | CNY | 13.8858 | 15.0811 | 13.8472 | 14.7647 | 14.7647 | +0.174 (+1.19%) | 5,360,631 |
| 15 Jan 2016 | CNY | 15.6435 | 15.814 | 14.5362 | 14.5907 | 14.5907 | -1.181 (-7.49%) | 5,836,469 |
| 14 Jan 2016 | CNY | 14.7647 | 15.8404 | 14.5045 | 15.7718 | 15.7718 | +0.532 (+3.49%) | 6,892,218 |
| 13 Jan 2016 | CNY | 16.4029 | 16.6454 | 15.0916 | 15.2393 | 15.2393 | -1.396 (-8.39%) | 6,127,224 |
| 12 Jan 2016 | CNY | 16.6982 | 17.0479 | 15.6049 | 16.6349 | 16.6349 | -0.035 (-0.21%) | 8,239,097 |
| 11 Jan 2016 | CNY | 16.3466 | 17.4276 | 16.1761 | 16.67 | 16.67 | -0.1 (-0.60%) | 9,205,235 |
| 8 Jan 2016 | CNY | 16.2587 | 17.0479 | 15.5504 | 16.7702 | 16.7702 | +1.22 (+7.84%) | 8,240,235 |
| 7 Jan 2016 | CNY | 16.5575 | 16.8739 | 15.5451 | 15.5504 | 15.5504 | -1.719 (-9.95%) | 2,259,202 |
| 6 Jan 2016 | CNY | 16.6419 | 17.4012 | 16.5294 | 17.2694 | 17.2694 | +0.742 (+4.49%) | 6,931,172 |
| 5 Jan 2016 | CNY | 14.9475 | 16.6718 | 14.9475 | 16.5277 | 16.5277 | +0.675 (+4.26%) | 9,380,208 |
| 4 Jan 2016 | CNY | 17.4276 | 17.8371 | 15.8509 | 15.8527 | 15.8527 | -1.76 (-9.99%) | 6,500,826 |
| 31 Dec 2015 | CNY | 18.7722 | 18.7722 | 17.5559 | 17.6122 | 17.6122 | -0.974 (-5.24%) | 8,138,346 |
| 30 Dec 2015 | CNY | 18.8425 | 19.071 | 18.0832 | 18.5859 | 18.5859 | -0.38 (-2.00%) | 5,935,086 |
| 29 Dec 2015 | CNY | 18.7195 | 19.2644 | 18.6334 | 18.9656 | 18.9656 | +0.322 (+1.73%) | 5,507,408 |
| 28 Dec 2015 | CNY | 19.8427 | 19.8444 | 18.5437 | 18.6439 | 18.6439 | -1.244 (-6.26%) | 10,600,713 |
| 25 Dec 2015 | CNY | 20.9166 | 20.9166 | 19.7021 | 19.8884 | 19.8884 | -1.323 (-6.24%) | 12,875,948 |
| 24 Dec 2015 | CNY | 19.4595 | 21.2682 | 19.3839 | 21.2119 | 21.2119 | +1.789 (+9.21%) | 12,567,579 |
