| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jan 2016 | CNY | 21.89 | 23.86 | 20.69 | 22.85 | 22.85 | +0.36 (+1.60%) | 15,770,049 |
| 28 Jan 2016 | CNY | 24.3 | 25.18 | 22.49 | 22.49 | 22.49 | -2.5 (-10.00%) | 14,886,915 |
| 27 Jan 2016 | CNY | 25.51 | 25.98 | 23.45 | 24.99 | 24.99 | -1.07 (-4.11%) | 17,784,473 |
| 26 Jan 2016 | CNY | 28.37 | 28.67 | 26.06 | 26.06 | 26.06 | -2.89 (-9.98%) | 16,888,102 |
| 25 Jan 2016 | CNY | 29 | 30.6 | 28.51 | 28.95 | 28.95 | +0.68 (+2.41%) | 23,906,180 |
| 22 Jan 2016 | CNY | 26.2 | 28.27 | 25.8 | 28.27 | 28.27 | +2.57 (+10%) | 16,093,617 |
| 21 Jan 2016 | CNY | 28.02 | 28.68 | 25.7 | 25.7 | 25.7 | -2.85 (-9.98%) | 17,218,140 |
| 20 Jan 2016 | CNY | 26.87 | 29.71 | 26.65 | 28.55 | 28.55 | +1.28 (+4.69%) | 20,254,107 |
| 19 Jan 2016 | CNY | 26.87 | 27.57 | 25.82 | 27.27 | 27.27 | +1.2 (+4.60%) | 20,092,078 |
| 18 Jan 2016 | CNY | 22.9 | 26.07 | 22.72 | 26.07 | 26.07 | +2.37 (+10%) | 12,855,154 |
| 15 Jan 2016 | CNY | 24.4 | 25.88 | 23.4 | 23.7 | 23.7 | -1.12 (-4.51%) | 17,497,985 |
| 14 Jan 2016 | CNY | 22.38 | 25.22 | 22.21 | 24.82 | 24.82 | +1 (+4.20%) | 15,035,897 |
| 13 Jan 2016 | CNY | 25.8 | 26.4 | 23.41 | 23.82 | 23.82 | -1.88 (-7.32%) | 18,934,264 |
| 12 Jan 2016 | CNY | 24.88 | 26.6 | 24.22 | 25.7 | 25.7 | +0.7 (+2.80%) | 17,657,896 |
| 11 Jan 2016 | CNY | 26.32 | 26.32 | 25 | 25 | 25 | -2.78 (-10.01%) | 13,861,385 |
| 8 Jan 2016 | CNY | 29.48 | 29.85 | 26.52 | 27.78 | 27.78 | -1.69 (-5.73%) | 22,311,581 |
| 7 Jan 2016 | CNY | 31.98 | 31.98 | 29.47 | 29.47 | 29.47 | -3.27 (-9.99%) | 3,191,600 |
| 6 Jan 2016 | CNY | 32.51 | 33.38 | 31.29 | 32.74 | 32.74 | -0.38 (-1.15%) | 17,682,684 |
| 5 Jan 2016 | CNY | 29.4 | 33.64 | 29.35 | 33.12 | 33.12 | +1.99 (+6.39%) | 23,937,090 |
| 4 Jan 2016 | CNY | 31.7 | 33.33 | 30.12 | 31.13 | 31.13 | -0.57 (-1.80%) | 13,386,591 |
| 31 Dec 2015 | CNY | 34.82 | 35.05 | 31.7 | 31.7 | 31.7 | -3.52 (-9.99%) | 17,418,027 |
| 30 Dec 2015 | CNY | 34.29 | 35.59 | 34.06 | 35.22 | 35.22 | +1.41 (+4.17%) | 17,093,209 |
| 29 Dec 2015 | CNY | 33.97 | 34.4 | 33.21 | 33.81 | 33.81 | -0.19 (-0.56%) | 18,026,498 |
| 28 Dec 2015 | CNY | 36.02 | 37 | 33.5 | 34 | 34 | -2.56 (-7.00%) | 18,338,209 |
| 25 Dec 2015 | CNY | 37.8 | 38.63 | 36.56 | 36.56 | 36.56 | -1.19 (-3.15%) | 13,467,442 |
| 24 Dec 2015 | CNY | 37.92 | 38.38 | 36.98 | 37.75 | 37.75 | -0.45 (-1.18%) | 12,698,705 |
| 23 Dec 2015 | CNY | 39.15 | 40.18 | 37.6 | 38.2 | 38.2 | -0.77 (-1.98%) | 16,172,039 |
| 22 Dec 2015 | CNY | 41.62 | 41.63 | 38 | 38.97 | 38.97 | -2.99 (-7.13%) | 19,031,810 |
| 21 Dec 2015 | CNY | 41.78 | 42.7 | 39.62 | 41.96 | 41.96 | +1.16 (+2.84%) | 25,831,860 |
| 18 Dec 2015 | CNY | 39.8 | 42.81 | 38.9 | 40.8 | 40.8 | +1.88 (+4.83%) | 33,049,761 |
