| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jan 2016 | CNY | 13.1067 | 14.2 | 12.0867 | 13.7333 | 13.7333 | +0.32 (+2.39%) | 19,705,390 |
| 28 Jan 2016 | CNY | 14.42 | 14.6333 | 13.4133 | 13.4133 | 13.4133 | -1.493 (-10.02%) | 16,459,251 |
| 27 Jan 2016 | CNY | 13.6933 | 14.9067 | 12.92 | 14.9067 | 14.9067 | +1.353 (+9.99%) | 20,212,789 |
| 26 Jan 2016 | CNY | 14.54 | 14.6667 | 13.3467 | 13.5533 | 13.5533 | -1.187 (-8.05%) | 15,367,915 |
| 25 Jan 2016 | CNY | 14.4667 | 15.1867 | 14.2733 | 14.74 | 14.74 | +0.547 (+3.85%) | 18,039,399 |
| 22 Jan 2016 | CNY | 13.1667 | 14.1933 | 12.9067 | 14.1933 | 14.1933 | +1.293 (+10.03%) | 17,283,025 |
| 21 Jan 2016 | CNY | 13.7867 | 14.34 | 12.8733 | 12.9 | 12.9 | -1.22 (-8.64%) | 12,925,882 |
| 20 Jan 2016 | CNY | 14.3667 | 14.86 | 13.7733 | 14.12 | 14.12 | -0.473 (-3.24%) | 15,368,610 |
| 19 Jan 2016 | CNY | 13.4067 | 14.8667 | 13.1733 | 14.5933 | 14.5933 | +0.9 (+6.57%) | 20,622,898 |
| 18 Jan 2016 | CNY | 12.1533 | 13.6933 | 12.1533 | 13.6933 | 13.6933 | +1.247 (+10.02%) | 18,289,644 |
| 15 Jan 2016 | CNY | 12.5333 | 12.9933 | 11.9867 | 12.4467 | 12.4467 | +0.58 (+4.89%) | 19,323,964 |
| 14 Jan 2016 | CNY | 10.3333 | 11.8667 | 10.32 | 11.8667 | 11.8667 | +1.08 (+10.01%) | 10,816,849 |
| 13 Jan 2016 | CNY | 11.7267 | 11.9667 | 10.7867 | 10.7867 | 10.7867 | -0.94 (-8.02%) | 7,218,043 |
| 12 Jan 2016 | CNY | 11.6667 | 12.1333 | 11.0533 | 11.7267 | 11.7267 | -0.287 (-2.39%) | 8,200,800 |
| 11 Jan 2016 | CNY | 12.7267 | 13.0333 | 12.0133 | 12.0133 | 12.0133 | -1.333 (-9.99%) | 6,216,480 |
| 8 Jan 2016 | CNY | 14.0667 | 14.2667 | 12.6667 | 13.3467 | 13.3467 | -0.62 (-4.44%) | 10,288,132 |
| 7 Jan 2016 | CNY | 15 | 15 | 13.9667 | 13.9667 | 13.9667 | -1.553 (-10.01%) | 3,277,350 |
| 6 Jan 2016 | CNY | 15.5667 | 16.2667 | 15.2 | 15.52 | 15.52 | +0.12 (+0.78%) | 10,729,743 |
| 5 Jan 2016 | CNY | 15.0667 | 16.3333 | 14.7667 | 15.4 | 15.4 | -0.9 (-5.52%) | 9,157,705 |
| 4 Jan 2016 | CNY | 17.8667 | 18.0933 | 16.2933 | 16.3 | 16.3 | -1.8 (-9.94%) | 7,106,238 |
| 31 Dec 2015 | CNY | 18.0067 | 18.3867 | 17.5133 | 18.1 | 18.1 | -0.02 (-0.11%) | 11,593,152 |
| 30 Dec 2015 | CNY | 17.6 | 18.4067 | 17.4 | 18.12 | 18.12 | +0.513 (+2.92%) | 13,850,037 |
| 29 Dec 2015 | CNY | 16.8333 | 17.6667 | 16.7333 | 17.6067 | 17.6067 | +0.907 (+5.43%) | 13,019,664 |
| 28 Dec 2015 | CNY | 16.8133 | 17.2333 | 16.6067 | 16.7 | 16.7 | +0.033 (+0.20%) | 9,594,490 |
| 25 Dec 2015 | CNY | 16.3133 | 16.6933 | 16.1733 | 16.6667 | 16.6667 | +0.327 (+2.00%) | 5,389,936 |
| 24 Dec 2015 | CNY | 16.6267 | 16.66 | 15.94 | 16.34 | 16.34 | -0.28 (-1.68%) | 7,775,314 |
| 23 Dec 2015 | CNY | 17.4 | 17.4533 | 16.5933 | 16.62 | 16.62 | -0.76 (-4.37%) | 8,973,643 |
| 22 Dec 2015 | CNY | 17.2667 | 17.5 | 17.1 | 17.38 | 17.38 | +0.187 (+1.09%) | 6,124,330 |
| 21 Dec 2015 | CNY | 17.8 | 17.8333 | 17.1333 | 17.1933 | 17.1933 | -0.427 (-2.42%) | 8,724,352 |
| 18 Dec 2015 | CNY | 17.9933 | 18.1333 | 17.4 | 17.62 | 17.62 | -0.64 (-3.50%) | 11,489,077 |
