| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jan 2016 | CNY | 20 | 21 | 18.98 | 18.99 | 18.99 | -1.7 (-8.22%) | 18,405,567 |
| 20 Jan 2016 | CNY | 19.8 | 21.37 | 19.5 | 20.69 | 20.69 | +0.51 (+2.53%) | 24,225,228 |
| 19 Jan 2016 | CNY | 19.66 | 20.72 | 19.03 | 20.18 | 20.18 | +1.17 (+6.15%) | 26,548,476 |
| 18 Jan 2016 | CNY | 17.01 | 19.01 | 17 | 19.01 | 19.01 | +1.73 (+10.01%) | 10,178,806 |
| 15 Jan 2016 | CNY | 18.45 | 18.6 | 17.2 | 17.28 | 17.28 | -1.66 (-8.76%) | 14,690,442 |
| 14 Jan 2016 | CNY | 17.08 | 19.32 | 16.35 | 18.94 | 18.94 | +0.94 (+5.22%) | 18,447,501 |
| 13 Jan 2016 | CNY | 19.98 | 20.2 | 18 | 18 | 18 | -2 (-10%) | 12,778,869 |
| 12 Jan 2016 | CNY | 21 | 21.28 | 19 | 20 | 20 | -1.06 (-5.03%) | 11,125,953 |
| 11 Jan 2016 | CNY | 22.5 | 22.79 | 21.06 | 21.06 | 21.06 | -2.34 (-10%) | 10,624,169 |
| 8 Jan 2016 | CNY | 23.9 | 24.95 | 21.58 | 23.4 | 23.4 | -0.26 (-1.10%) | 10,534,891 |
| 7 Jan 2016 | CNY | 25.59 | 25.59 | 23.66 | 23.66 | 23.66 | -2.63 (-10.00%) | 3,001,650 |
| 6 Jan 2016 | CNY | 25.5 | 26.9 | 25.21 | 26.29 | 26.29 | +1.7 (+6.91%) | 12,369,713 |
| 5 Jan 2016 | CNY | 24.42 | 26.41 | 24.38 | 24.59 | 24.59 | -2.5 (-9.23%) | 12,996,141 |
| 4 Jan 2016 | CNY | 30.08 | 30.34 | 27.09 | 27.09 | 27.09 | -3.01 (-10%) | 7,330,200 |
| 31 Dec 2015 | CNY | 31.01 | 31.18 | 29.93 | 30.1 | 30.1 | -0.85 (-2.75%) | 8,018,193 |
| 30 Dec 2015 | CNY | 30.73 | 31.46 | 30.47 | 30.95 | 30.95 | +0.5 (+1.64%) | 9,593,719 |
| 29 Dec 2015 | CNY | 30.1 | 30.48 | 29.89 | 30.45 | 30.45 | +0.34 (+1.13%) | 6,443,585 |
| 28 Dec 2015 | CNY | 31.3 | 31.58 | 30.09 | 30.11 | 30.11 | -0.8 (-2.59%) | 9,165,963 |
| 25 Dec 2015 | CNY | 31.17 | 31.48 | 30.68 | 30.91 | 30.91 | -0.27 (-0.87%) | 6,790,310 |
| 24 Dec 2015 | CNY | 31.86 | 32.37 | 30.51 | 31.18 | 31.18 | -0.99 (-3.08%) | 9,853,822 |
| 23 Dec 2015 | CNY | 32.01 | 33.37 | 31.75 | 32.17 | 32.17 | +0.21 (+0.66%) | 15,047,452 |
| 22 Dec 2015 | CNY | 32.42 | 32.65 | 31.56 | 31.96 | 31.96 | -0.14 (-0.44%) | 10,222,743 |
| 21 Dec 2015 | CNY | 32.8 | 33.5 | 31.78 | 32.1 | 32.1 | -0.68 (-2.07%) | 15,033,902 |
| 18 Dec 2015 | CNY | 32.46 | 34.5 | 32.32 | 32.78 | 32.78 | -0.92 (-2.73%) | 26,392,133 |
| 17 Dec 2015 | CNY | 30.99 | 33.7 | 30 | 33.7 | 33.7 | +3.06 (+9.99%) | 29,365,449 |
| 16 Dec 2015 | CNY | 30.8 | 31.8 | 30.3 | 30.64 | 30.64 | -0.03 (-0.10%) | 20,655,922 |
| 15 Dec 2015 | CNY | 29.6 | 30.8 | 29.4 | 30.67 | 30.67 | +1.29 (+4.39%) | 24,013,569 |
| 14 Dec 2015 | CNY | 29.89 | 31.5 | 29 | 29.38 | 29.38 | -1.18 (-3.86%) | 31,106,168 |
| 11 Dec 2015 | CNY | 30.56 | 30.56 | 29 | 30.56 | 30.56 | +2.78 (+10.01%) | 33,648,323 |
| 10 Dec 2015 | CNY | 27.78 | 27.78 | 27.78 | 27.78 | 27.78 | +2.53 (+10.02%) | 100,093 |
