| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jan 2016 | CNY | 23.1333 | 23.7267 | 22.7533 | 23.48 | 23.48 | +0.82 (+3.62%) | 1,907,533 |
| 21 Jan 2016 | CNY | 23.5867 | 24.5067 | 22.5467 | 22.66 | 22.66 | -1.32 (-5.50%) | 2,556,474 |
| 20 Jan 2016 | CNY | 23.54 | 24.2 | 23.4067 | 23.98 | 23.98 | +0.253 (+1.07%) | 2,805,222 |
| 19 Jan 2016 | CNY | 22.5333 | 23.9867 | 22.42 | 23.7267 | 23.7267 | +1.193 (+5.30%) | 2,370,571 |
| 18 Jan 2016 | CNY | 21.04 | 23.0333 | 21 | 22.5333 | 22.5333 | +0.767 (+3.52%) | 1,878,817 |
| 15 Jan 2016 | CNY | 22.9667 | 23.4333 | 21.3467 | 21.7667 | 21.7667 | -1.633 (-6.98%) | 2,298,901 |
| 14 Jan 2016 | CNY | 21.2667 | 23.6533 | 21.0133 | 23.4 | 23.4 | +1 (+4.46%) | 2,935,596 |
| 13 Jan 2016 | CNY | 23.7333 | 24.24 | 22.4 | 22.4 | 22.4 | -1.367 (-5.75%) | 2,220,750 |
| 12 Jan 2016 | CNY | 23.76 | 24.2 | 23.02 | 23.7667 | 23.7667 | +0.3 (+1.28%) | 2,470,957 |
| 11 Jan 2016 | CNY | 25.4 | 25.5333 | 23.46 | 23.4667 | 23.4667 | -2.6 (-9.97%) | 3,168,223 |
| 8 Jan 2016 | CNY | 26.34 | 26.9 | 24.5333 | 26.0667 | 26.0667 | +0.673 (+2.65%) | 3,133,900 |
| 7 Jan 2016 | CNY | 27.5333 | 27.5533 | 25.3933 | 25.3933 | 25.3933 | -2.82 (-10.00%) | 808,350 |
| 6 Jan 2016 | CNY | 27.5067 | 28.46 | 27.0133 | 28.2133 | 28.2133 | +0.933 (+3.42%) | 3,025,329 |
| 5 Jan 2016 | CNY | 25.8 | 27.88 | 25.8 | 27.28 | 27.28 | -0.28 (-1.02%) | 3,293,796 |
| 4 Jan 2016 | CNY | 30.04 | 30.7667 | 27.56 | 27.56 | 27.56 | -3.06 (-9.99%) | 2,491,155 |
| 31 Dec 2015 | CNY | 32.02 | 32.1333 | 30.3333 | 30.62 | 30.62 | -1.4 (-4.37%) | 3,123,136 |
| 30 Dec 2015 | CNY | 32.3333 | 32.52 | 31.4867 | 32.02 | 32.02 | -0.113 (-0.35%) | 2,933,445 |
| 29 Dec 2015 | CNY | 31.4733 | 32.1667 | 31.1867 | 32.1333 | 32.1333 | +0.8 (+2.55%) | 2,811,114 |
| 28 Dec 2015 | CNY | 33.8667 | 34.1267 | 31.1333 | 31.3333 | 31.3333 | -3.253 (-9.41%) | 4,946,869 |
| 24 Dec 2015 | CNY | 32 | 34.8333 | 31.6467 | 34.5867 | 34.5867 | +2.2 (+6.79%) | 5,907,348 |
| 23 Dec 2015 | CNY | 33.3333 | 34.96 | 32.1333 | 32.3867 | 32.3867 | -1.013 (-3.03%) | 7,177,420 |
| 22 Dec 2015 | CNY | 33.6667 | 33.9333 | 32.3533 | 33.4 | 33.4 | -0.1 (-0.30%) | 5,833,324 |
| 21 Dec 2015 | CNY | 31.3133 | 33.72 | 31.1267 | 33.5 | 33.5 | +1.927 (+6.10%) | 7,053,400 |
| 18 Dec 2015 | CNY | 31.9333 | 32.64 | 31.2267 | 31.5733 | 31.5733 | -0.64 (-1.99%) | 5,029,929 |
| 17 Dec 2015 | CNY | 30.9333 | 32.3333 | 30.8667 | 32.2133 | 32.2133 | +1.433 (+4.66%) | 7,893,561 |
| 16 Dec 2015 | CNY | 29.9333 | 31.7867 | 29.6733 | 30.78 | 30.78 | +1.147 (+3.87%) | 5,716,225 |
| 15 Dec 2015 | CNY | 29.4 | 30.0533 | 29.1867 | 29.6333 | 29.6333 | +0.013 (+0.04%) | 2,860,290 |
| 14 Dec 2015 | CNY | 28.0867 | 29.7467 | 27.7733 | 29.62 | 29.62 | +0.907 (+3.16%) | 2,477,311 |
| 11 Dec 2015 | CNY | 28.84 | 29.2 | 28.4 | 28.7133 | 28.7133 | -0.053 (-0.19%) | 1,752,300 |
| 10 Dec 2015 | CNY | 29.6 | 29.8 | 28.5333 | 28.7667 | 28.7667 | -0.88 (-2.97%) | 3,763,054 |
