| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Feb 2016 | CNY | 11.3106 | 12.1313 | 11.1107 | 11.9682 | 11.9682 | +0.663 (+5.86%) | 41,949,965 |
| 3 Feb 2016 | CNY | 10.6793 | 11.3895 | 10.5215 | 11.3053 | 11.3053 | +0.342 (+3.12%) | 36,336,995 |
| 2 Feb 2016 | CNY | 10.5741 | 11.3316 | 10.511 | 10.9634 | 10.9634 | +0.416 (+3.94%) | 35,746,405 |
| 1 Feb 2016 | CNY | 10.2584 | 10.753 | 10.1427 | 10.5478 | 10.5478 | +0.247 (+2.40%) | 47,584,827 |
| 29 Jan 2016 | CNY | 9.422 | 10.3005 | 9.2957 | 10.3005 | 10.3005 | +0.936 (+10.00%) | 35,527,031 |
| 28 Jan 2016 | CNY | 10.1006 | 10.3005 | 9.322 | 9.3641 | 9.3641 | -0.989 (-9.55%) | 28,089,287 |
| 27 Jan 2016 | CNY | 10.7845 | 10.9371 | 9.6429 | 10.3531 | 10.3531 | -0.352 (-3.29%) | 34,552,533 |
| 26 Jan 2016 | CNY | 11.6052 | 11.7315 | 10.7056 | 10.7056 | 10.7056 | -1.189 (-10.00%) | 35,986,128 |
| 25 Jan 2016 | CNY | 12.0997 | 12.3627 | 11.6736 | 11.8945 | 11.8945 | -0.2 (-1.65%) | 29,749,616 |
| 22 Jan 2016 | CNY | 11.9945 | 12.2523 | 11.5 | 12.0944 | 12.0944 | +0.3 (+2.54%) | 30,876,509 |
| 21 Jan 2016 | CNY | 12.7573 | 13.1939 | 11.7788 | 11.7946 | 11.7946 | -1.294 (-9.89%) | 39,696,101 |
| 20 Jan 2016 | CNY | 13.357 | 13.6516 | 12.9151 | 13.0887 | 13.0887 | -0.232 (-1.74%) | 42,019,898 |
| 19 Jan 2016 | CNY | 12.7836 | 13.3833 | 12.6521 | 13.3202 | 13.3202 | +0.484 (+3.77%) | 37,674,335 |
| 18 Jan 2016 | CNY | 11.9998 | 13.1519 | 11.9998 | 12.8362 | 12.8362 | +0.379 (+3.04%) | 40,083,355 |
| 15 Jan 2016 | CNY | 12.3101 | 12.9835 | 12.1102 | 12.4574 | 12.4574 | -0.011 (-0.09%) | 54,631,382 |
| 14 Jan 2016 | CNY | 10.7845 | 12.4785 | 10.7845 | 12.468 | 12.468 | +1.126 (+9.93%) | 45,906,037 |
| 13 Jan 2016 | CNY | 12.2049 | 12.3101 | 11.3106 | 11.3422 | 11.3422 | -0.737 (-6.10%) | 40,891,830 |
| 12 Jan 2016 | CNY | 11.7841 | 12.3627 | 11.6262 | 12.0787 | 12.0787 | +0.405 (+3.47%) | 44,226,051 |
| 11 Jan 2016 | CNY | 12.6205 | 13.1519 | 11.6736 | 11.6736 | 11.6736 | -1.299 (-10.02%) | 42,103,610 |
| 8 Jan 2016 | CNY | 13.7831 | 13.8884 | 12.0524 | 12.973 | 12.973 | -0.405 (-3.03%) | 41,807,414 |
| 7 Jan 2016 | CNY | 14.4776 | 14.4776 | 13.3781 | 13.3781 | 13.3781 | -1.489 (-10.01%) | 8,963,186 |
| 6 Jan 2016 | CNY | 14.7301 | 15.0562 | 14.0462 | 14.8669 | 14.8669 | +0.321 (+2.21%) | 35,474,857 |
| 5 Jan 2016 | CNY | 14.2198 | 15.3877 | 13.9883 | 14.546 | 14.546 | -0.994 (-6.40%) | 51,111,209 |
| 4 Jan 2016 | CNY | 17.4709 | 17.8813 | 15.5402 | 15.5402 | 15.5402 | -1.726 (-9.99%) | 48,452,967 |
| 31 Dec 2015 | CNY | 16.7029 | 18.1496 | 16.6976 | 17.2658 | 17.2658 | +0.589 (+3.53%) | 69,839,950 |
| 30 Dec 2015 | CNY | 17.0448 | 17.15 | 16.3872 | 16.6766 | 16.6766 | -0.253 (-1.49%) | 34,713,814 |
| 29 Dec 2015 | CNY | 16.182 | 16.9291 | 15.7191 | 16.9291 | 16.9291 | +0.684 (+4.21%) | 43,651,025 |
| 28 Dec 2015 | CNY | 17.0922 | 17.5498 | 16.2031 | 16.2452 | 16.2452 | -0.642 (-3.80%) | 44,409,168 |
| 25 Dec 2015 | CNY | 16.5187 | 17.3447 | 16.5187 | 16.887 | 16.887 | +0.242 (+1.45%) | 45,071,977 |
| 24 Dec 2015 | CNY | 16.5661 | 17.0395 | 16.3083 | 16.645 | 16.645 | +0.253 (+1.54%) | 44,848,961 |
