| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Feb 2016 | CNY | 19.89 | 21.4 | 19.68 | 20.8 | 20.8 | +1.05 (+5.32%) | 20,797,557 |
| 3 Feb 2016 | CNY | 19.2 | 19.99 | 19 | 19.75 | 19.75 | +0.08 (+0.41%) | 12,060,364 |
| 2 Feb 2016 | CNY | 18.52 | 20.3 | 18.51 | 19.67 | 19.67 | +0.96 (+5.13%) | 16,958,736 |
| 1 Feb 2016 | CNY | 18.75 | 18.99 | 17.78 | 18.71 | 18.71 | +0.01 (+0.05%) | 17,593,231 |
| 29 Jan 2016 | CNY | 17.51 | 18.7 | 17.1 | 18.7 | 18.7 | +1.7 (+10%) | 15,898,599 |
| 28 Jan 2016 | CNY | 18 | 18.85 | 16.89 | 17 | 17 | -1.53 (-8.26%) | 11,839,324 |
| 27 Jan 2016 | CNY | 18.48 | 18.8 | 17.11 | 18.53 | 18.53 | -0.28 (-1.49%) | 18,228,063 |
| 26 Jan 2016 | CNY | 20.5 | 20.6 | 18.81 | 18.81 | 18.81 | -2.09 (-10%) | 16,004,855 |
| 25 Jan 2016 | CNY | 21.28 | 21.49 | 20.48 | 20.9 | 20.9 | 0.0 (0.0%) | 9,895,194 |
| 22 Jan 2016 | CNY | 20.79 | 21.05 | 20 | 20.9 | 20.9 | +0.47 (+2.30%) | 12,433,935 |
| 21 Jan 2016 | CNY | 21.6 | 22.5 | 20.4 | 20.43 | 20.43 | -1.37 (-6.28%) | 18,007,898 |
| 20 Jan 2016 | CNY | 22.03 | 22.46 | 21.6 | 21.8 | 21.8 | -0.65 (-2.90%) | 16,943,259 |
| 19 Jan 2016 | CNY | 20.98 | 22.5 | 20.51 | 22.45 | 22.45 | +1.31 (+6.20%) | 20,695,885 |
| 18 Jan 2016 | CNY | 19.9 | 21.7 | 19.82 | 21.14 | 21.14 | +0.72 (+3.53%) | 17,860,160 |
| 15 Jan 2016 | CNY | 22.01 | 22.46 | 20.32 | 20.42 | 20.42 | -2.16 (-9.57%) | 18,237,046 |
| 14 Jan 2016 | CNY | 20.4 | 22.87 | 19.6 | 22.58 | 22.58 | +1.46 (+6.91%) | 20,589,755 |
| 13 Jan 2016 | CNY | 23.56 | 24.04 | 21.01 | 21.12 | 21.12 | -2.14 (-9.20%) | 16,947,199 |
| 12 Jan 2016 | CNY | 23.68 | 24.58 | 23.26 | 23.26 | 23.26 | -2.58 (-9.98%) | 21,792,940 |
| 11 Jan 2016 | CNY | 26.5 | 26.95 | 25.84 | 25.84 | 25.84 | -2.87 (-10.00%) | 10,844,015 |
| 8 Jan 2016 | CNY | 28.71 | 30.47 | 28.71 | 28.71 | 28.71 | -3.19 (-10%) | 28,088,507 |
| 7 Jan 2016 | CNY | 31.9 | 31.9 | 31.9 | 31.9 | 31.9 | 0.0 (0.0%) | 0 |
| 6 Jan 2016 | CNY | 31.9 | 31.9 | 31.9 | 31.9 | 31.9 | 0.0 (0.0%) | 0 |
| 5 Jan 2016 | CNY | 31.9 | 31.9 | 31.9 | 31.9 | 31.9 | 0.0 (0.0%) | 0 |
| 4 Jan 2016 | CNY | 31.9 | 31.9 | 31.9 | 31.9 | 31.9 | 0.0 (0.0%) | 0 |
| 31 Dec 2015 | CNY | 31.9 | 31.9 | 31.9 | 31.9 | 31.9 | 0.0 (0.0%) | 0 |
| 30 Dec 2015 | CNY | 31.9 | 31.9 | 31.9 | 31.9 | 31.9 | 0.0 (0.0%) | 0 |
| 29 Dec 2015 | CNY | 31.67 | 31.98 | 31 | 31.9 | 31.9 | +0.24 (+0.76%) | 8,497,463 |
| 28 Dec 2015 | CNY | 33.78 | 33.78 | 31.58 | 31.66 | 31.66 | -1.71 (-5.12%) | 13,089,945 |
| 25 Dec 2015 | CNY | 33.25 | 33.8 | 32.76 | 33.37 | 33.37 | +0.12 (+0.36%) | 9,745,005 |
| 24 Dec 2015 | CNY | 34.12 | 34.12 | 32.7 | 33.25 | 33.25 | -0.75 (-2.21%) | 12,942,286 |
