| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jan 2016 | CNY | 10.5926 | 10.8119 | 10.3259 | 10.6519 | 10.6519 | +0.148 (+1.41%) | 3,422,651 |
| 21 Jan 2016 | CNY | 10.6696 | 11.0785 | 10.5037 | 10.5037 | 10.5037 | -0.415 (-3.80%) | 4,084,425 |
| 20 Jan 2016 | CNY | 10.8474 | 11.1882 | 10.8267 | 10.9185 | 10.9185 | -0.101 (-0.91%) | 4,888,957 |
| 19 Jan 2016 | CNY | 10.5778 | 11.0519 | 10.5126 | 11.0193 | 11.0193 | +0.382 (+3.59%) | 4,604,853 |
| 18 Jan 2016 | CNY | 10.1185 | 10.9037 | 10.0444 | 10.637 | 10.637 | +0.201 (+1.93%) | 4,138,151 |
| 15 Jan 2016 | CNY | 10.963 | 11.6444 | 10.3704 | 10.4356 | 10.4356 | -0.758 (-6.78%) | 5,037,865 |
| 14 Jan 2016 | CNY | 10.3704 | 11.6444 | 10.163 | 11.1941 | 11.1941 | +0.453 (+4.22%) | 6,229,197 |
| 13 Jan 2016 | CNY | 11.6919 | 11.8193 | 10.6696 | 10.7407 | 10.7407 | -0.711 (-6.21%) | 4,135,725 |
| 12 Jan 2016 | CNY | 11.7037 | 11.7037 | 10.9037 | 11.4519 | 11.4519 | -0.006 (-0.05%) | 5,054,065 |
| 11 Jan 2016 | CNY | 12.7111 | 12.7111 | 11.4578 | 11.4578 | 11.4578 | -1.274 (-10.01%) | 5,793,822 |
| 8 Jan 2016 | CNY | 13.037 | 13.037 | 11.5704 | 12.7319 | 12.7319 | +0.569 (+4.68%) | 8,020,795 |
| 7 Jan 2016 | CNY | 13.04 | 13.1852 | 12.157 | 12.163 | 12.163 | -1.345 (-9.96%) | 1,663,301 |
| 6 Jan 2016 | CNY | 12.5037 | 13.5763 | 12.4563 | 13.5082 | 13.5082 | +1.099 (+8.86%) | 8,412,579 |
| 5 Jan 2016 | CNY | 12.1482 | 12.7704 | 11.7274 | 12.4089 | 12.4089 | -0.619 (-4.75%) | 7,983,498 |
| 4 Jan 2016 | CNY | 14.2222 | 14.2311 | 13.0282 | 13.0282 | 13.0282 | -1.446 (-9.99%) | 4,620,037 |
| 31 Dec 2015 | CNY | 14.7289 | 14.7911 | 14.0326 | 14.4741 | 14.4741 | -0.252 (-1.71%) | 6,246,115 |
| 30 Dec 2015 | CNY | 14.8741 | 15.1082 | 14.5867 | 14.7259 | 14.7259 | -0.11 (-0.74%) | 5,218,799 |
| 29 Dec 2015 | CNY | 14.5244 | 14.9333 | 14.5185 | 14.8356 | 14.8356 | +0.139 (+0.95%) | 4,800,853 |
| 28 Dec 2015 | CNY | 15.6385 | 15.7215 | 14.6667 | 14.6963 | 14.6963 | -0.918 (-5.88%) | 11,845,865 |
| 25 Dec 2015 | CNY | 15.8815 | 16.1926 | 15.4074 | 15.6148 | 15.6148 | -0.43 (-2.68%) | 10,683,187 |
| 24 Dec 2015 | CNY | 15.0519 | 16.16 | 14.8148 | 16.0444 | 16.0444 | +0.91 (+6.01%) | 14,814,083 |
| 23 Dec 2015 | CNY | 14.9422 | 15.7037 | 14.6074 | 15.1348 | 15.1348 | +0.163 (+1.09%) | 14,088,785 |
| 22 Dec 2015 | CNY | 14.2785 | 15.2741 | 14.2193 | 14.9719 | 14.9719 | +0.702 (+4.92%) | 13,855,741 |
| 21 Dec 2015 | CNY | 13.8222 | 14.2815 | 13.6296 | 14.2696 | 14.2696 | +0.358 (+2.58%) | 7,090,335 |
| 18 Dec 2015 | CNY | 14.2193 | 14.3704 | 13.8667 | 13.9111 | 13.9111 | -0.302 (-2.13%) | 6,889,313 |
| 17 Dec 2015 | CNY | 13.8519 | 14.2815 | 13.7837 | 14.2133 | 14.2133 | +0.533 (+3.90%) | 7,656,329 |
| 16 Dec 2015 | CNY | 13.5407 | 13.92 | 13.5289 | 13.68 | 13.68 | +0.24 (+1.79%) | 5,459,761 |
| 15 Dec 2015 | CNY | 13.517 | 13.7482 | 13.4282 | 13.44 | 13.44 | -0.065 (-0.48%) | 3,970,198 |
| 14 Dec 2015 | CNY | 13.1793 | 13.5822 | 12.7407 | 13.5052 | 13.5052 | +0.261 (+1.97%) | 5,077,883 |
| 11 Dec 2015 | CNY | 13.1259 | 13.3333 | 13.117 | 13.2444 | 13.2444 | +0.024 (+0.18%) | 3,618,367 |
