| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jan 2016 | CNY | 17.99 | 19.4 | 17.755 | 19.15 | 19.15 | +0.51 (+2.74%) | 8,084,310 |
| 15 Jan 2016 | CNY | 19 | 19.65 | 18.255 | 18.64 | 18.64 | -0.56 (-2.92%) | 9,779,414 |
| 14 Jan 2016 | CNY | 17.62 | 19.23 | 17.14 | 19.2 | 19.2 | +0.9 (+4.92%) | 9,298,036 |
| 13 Jan 2016 | CNY | 19 | 19.72 | 17.75 | 18.3 | 18.3 | -0.41 (-2.19%) | 8,814,872 |
| 12 Jan 2016 | CNY | 17.995 | 19.21 | 17.76 | 18.71 | 18.71 | +0.765 (+4.26%) | 8,487,410 |
| 11 Jan 2016 | CNY | 19.05 | 19.5 | 17.945 | 17.945 | 17.945 | -1.995 (-10.01%) | 10,586,700 |
| 8 Jan 2016 | CNY | 20.25 | 20.69 | 18.67 | 19.94 | 19.94 | +0.96 (+5.06%) | 16,710,336 |
| 7 Jan 2016 | CNY | 20.5 | 21.51 | 18.5 | 18.98 | 18.98 | -1.315 (-6.48%) | 6,807,846 |
| 6 Jan 2016 | CNY | 18.975 | 20.295 | 18.975 | 20.295 | 20.295 | +1.845 (+10.00%) | 9,179,458 |
| 5 Jan 2016 | CNY | 17.555 | 19.35 | 17.555 | 18.45 | 18.45 | -0.92 (-4.75%) | 10,103,314 |
| 4 Jan 2016 | CNY | 21.525 | 21.745 | 19.365 | 19.37 | 19.37 | -2.145 (-9.97%) | 7,699,762 |
| 31 Dec 2015 | CNY | 22.985 | 22.99 | 21.5 | 21.515 | 21.515 | -1.34 (-5.86%) | 9,856,614 |
| 30 Dec 2015 | CNY | 22.845 | 23.035 | 22.58 | 22.855 | 22.855 | +0.275 (+1.22%) | 8,385,882 |
| 29 Dec 2015 | CNY | 22.6 | 22.825 | 22 | 22.58 | 22.58 | -0.09 (-0.40%) | 9,826,524 |
| 28 Dec 2015 | CNY | 24.39 | 24.39 | 22.635 | 22.67 | 22.67 | -1.495 (-6.19%) | 16,670,308 |
| 25 Dec 2015 | CNY | 25 | 25.92 | 24.15 | 24.165 | 24.165 | -0.975 (-3.88%) | 25,792,344 |
| 24 Dec 2015 | CNY | 22.275 | 25.14 | 21.505 | 25.14 | 25.14 | +2.285 (+10.00%) | 31,317,578 |
| 23 Dec 2015 | CNY | 22.2 | 23.5 | 22.15 | 22.855 | 22.855 | +0.855 (+3.89%) | 19,656,350 |
| 22 Dec 2015 | CNY | 21.99 | 22.25 | 21.65 | 22 | 22 | +0.125 (+0.57%) | 7,828,618 |
| 21 Dec 2015 | CNY | 21.75 | 22.275 | 21.5 | 21.875 | 21.875 | -0.44 (-1.97%) | 9,880,790 |
| 18 Dec 2015 | CNY | 21.69 | 22.94 | 21.61 | 22.315 | 22.315 | +0.56 (+2.57%) | 16,787,060 |
| 17 Dec 2015 | CNY | 21.37 | 22.25 | 21.37 | 21.755 | 21.755 | +0.435 (+2.04%) | 11,205,862 |
| 16 Dec 2015 | CNY | 21.45 | 21.73 | 21.01 | 21.32 | 21.32 | -0.17 (-0.79%) | 10,079,136 |
| 15 Dec 2015 | CNY | 21.91 | 23.53 | 21.45 | 21.49 | 21.49 | -0.32 (-1.47%) | 17,543,338 |
| 14 Dec 2015 | CNY | 19.685 | 21.81 | 19.3 | 21.81 | 21.81 | +1.985 (+10.01%) | 12,930,770 |
| 11 Dec 2015 | CNY | 20.665 | 20.675 | 19.76 | 19.825 | 19.825 | -1.065 (-5.10%) | 9,900,268 |
| 10 Dec 2015 | CNY | 21.3 | 21.795 | 20.725 | 20.89 | 20.89 | -0.34 (-1.60%) | 8,974,622 |
| 9 Dec 2015 | CNY | 21.5 | 21.875 | 21.125 | 21.23 | 21.23 | -1.02 (-4.58%) | 10,369,474 |
| 8 Dec 2015 | CNY | 21.9 | 22.95 | 21.425 | 22.25 | 22.25 | +0.245 (+1.11%) | 14,385,064 |
| 7 Dec 2015 | CNY | 22.275 | 22.49 | 21.245 | 22.005 | 22.005 | -0.125 (-0.56%) | 10,572,786 |
