| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jan 2016 | CNY | 23.32 | 23.4933 | 21.5233 | 21.7667 | 21.7667 | -2.133 (-8.93%) | 12,587,535 |
| 25 Jan 2016 | CNY | 23.6667 | 23.9333 | 22.6733 | 23.9 | 23.9 | +1.123 (+4.93%) | 17,035,251 |
| 22 Jan 2016 | CNY | 21.1533 | 22.7767 | 21.1133 | 22.7767 | 22.7767 | +2.07 (+10.00%) | 18,196,872 |
| 21 Jan 2016 | CNY | 21.6433 | 22.96 | 20.6667 | 20.7067 | 20.7067 | -1.537 (-6.91%) | 13,060,791 |
| 20 Jan 2016 | CNY | 20.96 | 23.1 | 20.68 | 22.2433 | 22.2433 | +1.243 (+5.92%) | 16,365,003 |
| 19 Jan 2016 | CNY | 19.84 | 21 | 19.4333 | 21 | 21 | +1.22 (+6.17%) | 9,851,247 |
| 18 Jan 2016 | CNY | 18.6667 | 20.6533 | 18.4 | 19.78 | 19.78 | +0.447 (+2.31%) | 8,856,303 |
| 15 Jan 2016 | CNY | 20.93 | 21.3333 | 19.0633 | 19.3333 | 19.3333 | -1.847 (-8.72%) | 9,746,805 |
| 14 Jan 2016 | CNY | 19.3367 | 21.7233 | 19.07 | 21.18 | 21.18 | +0.52 (+2.52%) | 10,937,271 |
| 13 Jan 2016 | CNY | 20 | 21.3333 | 19.9167 | 20.66 | 20.66 | +0.753 (+3.78%) | 12,923,403 |
| 12 Jan 2016 | CNY | 20.6 | 22.12 | 19.9067 | 19.9067 | 19.9067 | -2.213 (-10.01%) | 14,923,716 |
| 11 Jan 2016 | CNY | 25.3133 | 26.2667 | 22.12 | 22.12 | 22.12 | -2.457 (-10.00%) | 26,313,315 |
| 8 Jan 2016 | CNY | 23.3333 | 24.5767 | 22.96 | 24.5767 | 24.5767 | +2.233 (+10.00%) | 14,895,195 |
| 7 Jan 2016 | CNY | 24.06 | 24.96 | 21.8833 | 22.3433 | 22.3433 | -1.38 (-5.82%) | 9,586,413 |
| 6 Jan 2016 | CNY | 22.22 | 23.7233 | 21.9333 | 23.7233 | 23.7233 | +2.157 (+10.00%) | 23,674,131 |
| 5 Jan 2016 | CNY | 21.5667 | 21.5667 | 21.0033 | 21.5667 | 21.5667 | +1.96 (+10.00%) | 6,844,092 |
| 4 Jan 2016 | CNY | 21.55 | 22.1667 | 19.2667 | 19.6067 | 19.6067 | -1.713 (-8.04%) | 8,839,503 |
| 31 Dec 2015 | CNY | 21.7033 | 22.6433 | 21.0833 | 21.32 | 21.32 | -0.38 (-1.75%) | 6,363,063 |
| 30 Dec 2015 | CNY | 22.0333 | 22.0333 | 21.47 | 21.7 | 21.7 | -0.35 (-1.59%) | 4,301,235 |
| 29 Dec 2015 | CNY | 21.0133 | 22.09 | 21 | 22.05 | 22.05 | +0.897 (+4.24%) | 6,254,100 |
| 28 Dec 2015 | CNY | 22.0967 | 22.2933 | 21.1333 | 21.1533 | 21.1533 | -1.317 (-5.86%) | 7,162,890 |
| 24 Dec 2015 | CNY | 22.8267 | 22.9 | 21.9367 | 22.47 | 22.47 | -0.337 (-1.48%) | 12,309,174 |
| 23 Dec 2015 | CNY | 20.9967 | 22.8067 | 20.9933 | 22.8067 | 22.8067 | +2.073 (+10.00%) | 15,813,027 |
| 22 Dec 2015 | CNY | 20.5 | 20.9767 | 20.34 | 20.7333 | 20.7333 | +0.277 (+1.35%) | 4,530,468 |
| 21 Dec 2015 | CNY | 20.2833 | 20.4567 | 19.8933 | 20.4567 | 20.4567 | +0.177 (+0.87%) | 4,020,534 |
| 18 Dec 2015 | CNY | 20.8833 | 20.8833 | 20.15 | 20.28 | 20.28 | -0.68 (-3.24%) | 5,367,414 |
| 17 Dec 2015 | CNY | 20.3367 | 20.9967 | 20.2367 | 20.96 | 20.96 | +0.86 (+4.28%) | 6,974,820 |
| 16 Dec 2015 | CNY | 20.0067 | 20.6667 | 20 | 20.1 | 20.1 | +0.207 (+1.04%) | 4,240,371 |
| 15 Dec 2015 | CNY | 20 | 20.0667 | 19.8333 | 19.8933 | 19.8933 | -0.19 (-0.95%) | 3,819,090 |
| 14 Dec 2015 | CNY | 18.86 | 20.16 | 18.6667 | 20.0833 | 20.0833 | +0.913 (+4.76%) | 4,611,765 |
