| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Feb 2016 | CNY | 34.9299 | 35.7921 | 34.3021 | 35.1289 | 35.1289 | +0.424 (+1.22%) | 15,391,736 |
| 3 Feb 2016 | CNY | 32.2815 | 35.3588 | 32.2328 | 34.7044 | 34.7044 | +1.826 (+5.55%) | 18,513,829 |
| 2 Feb 2016 | CNY | 29.6462 | 32.8784 | 29.6462 | 32.8784 | 32.8784 | +2.989 (+10.00%) | 19,105,665 |
| 1 Feb 2016 | CNY | 30.5084 | 31.1717 | 28.6514 | 29.8894 | 29.8894 | +0.04 (+0.13%) | 12,700,493 |
| 29 Jan 2016 | CNY | 28.7708 | 30.7428 | 27.8555 | 29.8496 | 29.8496 | +0.8 (+2.75%) | 14,319,822 |
| 28 Jan 2016 | CNY | 30.9506 | 31.7465 | 28.9609 | 29.0493 | 29.0493 | -2.618 (-8.27%) | 14,038,943 |
| 27 Jan 2016 | CNY | 31.4856 | 32.1311 | 28.9742 | 31.6669 | 31.6669 | +0.584 (+1.88%) | 20,586,885 |
| 26 Jan 2016 | CNY | 33.8201 | 34.2313 | 30.6455 | 31.0832 | 31.0832 | -2.967 (-8.71%) | 19,045,339 |
| 25 Jan 2016 | CNY | 33.7804 | 35.8231 | 32.8784 | 34.0501 | 34.0501 | +1.11 (+3.37%) | 21,058,504 |
| 22 Jan 2016 | CNY | 32.277 | 33.4266 | 30.9727 | 32.9403 | 32.9403 | +1.327 (+4.20%) | 19,111,156 |
| 21 Jan 2016 | CNY | 33.8953 | 35.5711 | 31.5961 | 31.6138 | 31.6138 | -2.799 (-8.13%) | 20,180,942 |
| 20 Jan 2016 | CNY | 35.1554 | 36.2564 | 33.8644 | 34.4126 | 34.4126 | -1.866 (-5.14%) | 18,316,663 |
| 19 Jan 2016 | CNY | 35.3235 | 36.4775 | 32.8209 | 36.2785 | 36.2785 | +0.774 (+2.18%) | 28,621,917 |
| 18 Jan 2016 | CNY | 34.333 | 37.406 | 34.2225 | 35.5047 | 35.5047 | -0.022 (-0.06%) | 28,566,730 |
| 15 Jan 2016 | CNY | 34.4922 | 37.322 | 34.081 | 35.5268 | 35.5268 | +0.119 (+0.34%) | 28,206,437 |
| 14 Jan 2016 | CNY | 30.9506 | 35.4075 | 29.6241 | 35.4075 | 35.4075 | +3.219 (+10.00%) | 27,578,898 |
| 13 Jan 2016 | CNY | 34.0456 | 34.4878 | 32.056 | 32.1886 | 32.1886 | -1.543 (-4.57%) | 22,372,066 |
| 12 Jan 2016 | CNY | 30.6411 | 33.7317 | 30.5084 | 33.7317 | 33.7317 | +3.068 (+10.01%) | 33,613,265 |
| 11 Jan 2016 | CNY | 30.1989 | 32.1532 | 28.9697 | 30.6632 | 30.6632 | -0.416 (-1.34%) | 31,625,447 |
| 8 Jan 2016 | CNY | 32.7192 | 33.5593 | 29.9779 | 31.0788 | 31.0788 | -1.831 (-5.56%) | 32,188,125 |
| 7 Jan 2016 | CNY | 35.3765 | 35.5401 | 32.9093 | 32.9093 | 32.9093 | -3.657 (-10.00%) | 4,503,496 |
| 6 Jan 2016 | CNY | 36.6101 | 37.2291 | 34.0943 | 36.5659 | 36.5659 | +0.261 (+0.72%) | 29,128,007 |
| 5 Jan 2016 | CNY | 36.305 | 37.7907 | 36.305 | 36.305 | 36.305 | -4.032 (-10.00%) | 24,087,364 |
| 4 Jan 2016 | CNY | 43.6845 | 43.6845 | 40.3375 | 40.3375 | 40.3375 | -4.483 (-10.00%) | 9,273,916 |
| 31 Dec 2015 | CNY | 47.266 | 47.266 | 44.6573 | 44.8209 | 44.8209 | -3.161 (-6.59%) | 19,898,518 |
| 30 Dec 2015 | CNY | 46.6823 | 48.3581 | 45.2365 | 47.9822 | 47.9822 | +1.601 (+3.45%) | 20,551,546 |
| 29 Dec 2015 | CNY | 48.1503 | 48.5924 | 45.462 | 46.3817 | 46.3817 | -1.017 (-2.15%) | 15,296,359 |
| 28 Dec 2015 | CNY | 46.0324 | 50.759 | 45.2011 | 47.3986 | 47.3986 | +0.424 (+0.90%) | 24,701,317 |
| 25 Dec 2015 | CNY | 42.8887 | 46.9741 | 42.4509 | 46.9741 | 46.9741 | +4.271 (+10.00%) | 22,499,203 |
| 24 Dec 2015 | CNY | 42.8887 | 44.4318 | 40.6779 | 42.703 | 42.703 | -1.91 (-4.28%) | 15,594,988 |
