| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jan 2016 | CNY | 22.7982 | 23.5315 | 22.2205 | 23.3537 | 23.3537 | +0.831 (+3.69%) | 5,010,296 |
| 21 Jan 2016 | CNY | 21.4561 | 22.7982 | 21.3405 | 22.5227 | 22.5227 | +0.347 (+1.56%) | 4,458,242 |
| 20 Jan 2016 | CNY | 22.6693 | 23.1048 | 22.1316 | 22.176 | 22.176 | -0.4 (-1.77%) | 2,790,718 |
| 19 Jan 2016 | CNY | 21.7716 | 23.0204 | 21.7716 | 22.576 | 22.576 | +0.493 (+2.23%) | 3,165,760 |
| 18 Jan 2016 | CNY | 20.665 | 22.4338 | 20.3139 | 22.0827 | 22.0827 | +1.24 (+5.95%) | 3,277,452 |
| 15 Jan 2016 | CNY | 21.5627 | 21.8649 | 20.4517 | 20.8428 | 20.8428 | -0.742 (-3.44%) | 2,367,885 |
| 14 Jan 2016 | CNY | 19.9806 | 21.7316 | 19.5585 | 21.585 | 21.585 | +0.862 (+4.16%) | 2,941,505 |
| 13 Jan 2016 | CNY | 21.3761 | 21.9049 | 20.5584 | 20.7228 | 20.7228 | -0.587 (-2.75%) | 1,663,336 |
| 12 Jan 2016 | CNY | 20.8872 | 21.3316 | 20.4428 | 21.3094 | 21.3094 | +0.733 (+3.56%) | 2,546,362 |
| 11 Jan 2016 | CNY | 20.9317 | 22.4427 | 20.2206 | 20.5762 | 20.5762 | -1.422 (-6.46%) | 2,970,901 |
| 8 Jan 2016 | CNY | 21.9005 | 22.8871 | 20.2206 | 21.9983 | 21.9983 | +0.476 (+2.21%) | 3,462,912 |
| 7 Jan 2016 | CNY | 23.1137 | 23.3048 | 21.5183 | 21.5227 | 21.5227 | -2.386 (-9.98%) | 653,451 |
| 6 Jan 2016 | CNY | 23.0915 | 23.9537 | 22.8826 | 23.9092 | 23.9092 | +0.067 (+0.28%) | 3,755,010 |
| 5 Jan 2016 | CNY | 19.5896 | 23.8426 | 19.5896 | 23.8426 | 23.8426 | +2.084 (+9.58%) | 3,985,763 |
| 4 Jan 2016 | CNY | 23.9981 | 24.1536 | 21.7583 | 21.7583 | 21.7583 | -2.418 (-10.00%) | 2,465,583 |
| 31 Dec 2015 | CNY | 25.5535 | 25.678 | 24.1759 | 24.1759 | 24.1759 | -1.151 (-4.54%) | 1,713,265 |
| 30 Dec 2015 | CNY | 25.3313 | 25.3713 | 24.798 | 25.3269 | 25.3269 | +0.222 (+0.89%) | 2,252,174 |
| 29 Dec 2015 | CNY | 24.5003 | 25.1047 | 24.1314 | 25.1047 | 25.1047 | +0.44 (+1.78%) | 2,778,934 |
| 28 Dec 2015 | CNY | 26.5979 | 26.5979 | 24.6203 | 24.6647 | 24.6647 | -1.8 (-6.80%) | 5,131,712 |
| 25 Dec 2015 | CNY | 25.9002 | 27.0201 | 25.4869 | 26.4646 | 26.4646 | +0.289 (+1.10%) | 6,582,282 |
| 24 Dec 2015 | CNY | 25.0825 | 26.5623 | 24.8914 | 26.1757 | 26.1757 | +1.111 (+4.43%) | 7,012,728 |
| 23 Dec 2015 | CNY | 24.2559 | 25.5535 | 23.9981 | 25.0647 | 25.0647 | +0.809 (+3.33%) | 6,213,298 |
| 22 Dec 2015 | CNY | 24.447 | 24.8736 | 23.9448 | 24.2559 | 24.2559 | -0.32 (-1.30%) | 3,281,145 |
| 21 Dec 2015 | CNY | 24.3047 | 25.3313 | 23.9181 | 24.5758 | 24.5758 | -0.213 (-0.86%) | 4,464,720 |
| 18 Dec 2015 | CNY | 23.9937 | 25.8957 | 23.9181 | 24.7891 | 24.7891 | +0.764 (+3.18%) | 8,563,007 |
| 17 Dec 2015 | CNY | 23.1093 | 24.3892 | 22.936 | 24.0248 | 24.0248 | +1.138 (+4.97%) | 6,139,549 |
| 16 Dec 2015 | CNY | 22.7315 | 23.3315 | 22.5982 | 22.8871 | 22.8871 | +0.156 (+0.68%) | 3,727,746 |
| 15 Dec 2015 | CNY | 22.7315 | 23.3315 | 22.5449 | 22.7315 | 22.7315 | -0.32 (-1.39%) | 3,550,318 |
| 14 Dec 2015 | CNY | 21.7849 | 23.1982 | 21.3316 | 23.0515 | 23.0515 | +1.058 (+4.81%) | 4,425,826 |
| 11 Dec 2015 | CNY | 22.6649 | 22.7849 | 21.9049 | 21.9938 | 21.9938 | -0.342 (-1.53%) | 2,421,761 |
