| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Feb 2016 | CNY | 47.98 | 48.92 | 47.6 | 48.15 | 48.15 | +0.15 (+0.31%) | 1,057,750 |
| 1 Feb 2016 | CNY | 47 | 48.4 | 46.03 | 48 | 48 | -0.2 (-0.41%) | 2,492,282 |
| 29 Jan 2016 | CNY | 48 | 49.88 | 46.99 | 48.2 | 48.2 | -0.78 (-1.59%) | 980,525 |
| 28 Jan 2016 | CNY | 48.5 | 50.28 | 47.55 | 48.98 | 48.98 | -0.53 (-1.07%) | 843,530 |
| 27 Jan 2016 | CNY | 48 | 50.85 | 44.33 | 49.51 | 49.51 | +0.41 (+0.84%) | 1,527,140 |
| 26 Jan 2016 | CNY | 49.8 | 51.7 | 48.33 | 49.1 | 49.1 | -0.15 (-0.30%) | 2,338,483 |
| 25 Jan 2016 | CNY | 49 | 50 | 48.3 | 49.25 | 49.25 | +0.25 (+0.51%) | 650,641 |
| 22 Jan 2016 | CNY | 49.3 | 49.8 | 46 | 49 | 49 | +0.25 (+0.51%) | 1,820,387 |
| 21 Jan 2016 | CNY | 50.4 | 50.98 | 48.7 | 48.75 | 48.75 | -3.05 (-5.89%) | 2,268,851 |
| 20 Jan 2016 | CNY | 52.78 | 55.6 | 51 | 51.8 | 51.8 | -1.8 (-3.36%) | 2,112,862 |
| 19 Jan 2016 | CNY | 52.56 | 53.76 | 50.1 | 53.6 | 53.6 | +1.1 (+2.10%) | 1,969,063 |
| 18 Jan 2016 | CNY | 48.92 | 53.16 | 48.92 | 52.5 | 52.5 | +0.77 (+1.49%) | 1,999,865 |
| 15 Jan 2016 | CNY | 51.8 | 55.6 | 50.96 | 51.73 | 51.73 | -1.51 (-2.84%) | 2,298,478 |
| 14 Jan 2016 | CNY | 49 | 53.3 | 48.9 | 53.24 | 53.24 | +1.79 (+3.48%) | 1,814,079 |
| 13 Jan 2016 | CNY | 51.6 | 53.2 | 50 | 51.45 | 51.45 | -0.83 (-1.59%) | 2,338,850 |
| 12 Jan 2016 | CNY | 47.82 | 52.28 | 47.82 | 52.28 | 52.28 | +4.75 (+9.99%) | 2,827,586 |
| 11 Jan 2016 | CNY | 46.22 | 49.79 | 45.01 | 47.53 | 47.53 | +0.33 (+0.70%) | 1,717,276 |
| 8 Jan 2016 | CNY | 46.98 | 47.6 | 44.7 | 47.2 | 47.2 | +2.3 (+5.12%) | 1,774,395 |
| 7 Jan 2016 | CNY | 49 | 49 | 44.78 | 44.9 | 44.9 | -4.85 (-9.75%) | 374,465 |
| 6 Jan 2016 | CNY | 47.47 | 49.94 | 47.06 | 49.75 | 49.75 | +1.25 (+2.58%) | 1,669,907 |
| 5 Jan 2016 | CNY | 45.8 | 49.07 | 42.88 | 48.5 | 48.5 | +3.89 (+8.72%) | 4,003,084 |
| 4 Jan 2016 | CNY | 49.98 | 50.58 | 44.55 | 44.61 | 44.61 | -4.89 (-9.88%) | 1,291,399 |
| 31 Dec 2015 | CNY | 52.72 | 53 | 49 | 49.5 | 49.5 | -3.22 (-6.11%) | 1,208,732 |
| 30 Dec 2015 | CNY | 53.48 | 53.48 | 52.28 | 52.72 | 52.72 | -0.47 (-0.88%) | 787,514 |
| 29 Dec 2015 | CNY | 51.2 | 53.49 | 50.65 | 53.19 | 53.19 | +2.13 (+4.17%) | 1,303,835 |
| 28 Dec 2015 | CNY | 53.07 | 54 | 51.05 | 51.06 | 51.06 | -2.82 (-5.23%) | 1,694,540 |
| 24 Dec 2015 | CNY | 55 | 55.08 | 52.32 | 53.88 | 53.88 | -2.17 (-3.87%) | 2,140,366 |
| 23 Dec 2015 | CNY | 55 | 57.68 | 55 | 56.05 | 56.05 | +1.41 (+2.58%) | 4,937,581 |
| 22 Dec 2015 | CNY | 53.68 | 54.66 | 53.13 | 54.64 | 54.64 | +0.79 (+1.47%) | 1,603,672 |
| 21 Dec 2015 | CNY | 53.48 | 54.3 | 52.01 | 53.85 | 53.85 | -0.15 (-0.28%) | 1,475,730 |
