| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Feb 2016 | CNY | 27.17 | 27.66 | 26.92 | 27.15 | 27.15 | +0.15 (+0.56%) | 6,488,892 |
| 3 Feb 2016 | CNY | 26.11 | 27.11 | 26.11 | 27 | 27 | +0.3 (+1.12%) | 4,870,856 |
| 2 Feb 2016 | CNY | 25.7 | 26.8 | 25.66 | 26.7 | 26.7 | +0.99 (+3.85%) | 6,139,772 |
| 1 Feb 2016 | CNY | 25.45 | 26.29 | 25.2 | 25.71 | 25.71 | +0.21 (+0.82%) | 6,371,195 |
| 29 Jan 2016 | CNY | 24.27 | 25.89 | 24.02 | 25.5 | 25.5 | +1.23 (+5.07%) | 5,467,223 |
| 28 Jan 2016 | CNY | 24.17 | 25.25 | 23.81 | 24.27 | 24.27 | -0.13 (-0.53%) | 7,863,735 |
| 27 Jan 2016 | CNY | 25.1 | 25.5 | 23.21 | 24.4 | 24.4 | -0.76 (-3.02%) | 12,943,947 |
| 26 Jan 2016 | CNY | 27.1 | 27.5 | 24.89 | 25.16 | 25.16 | -2.38 (-8.64%) | 7,189,533 |
| 25 Jan 2016 | CNY | 27.95 | 28.16 | 27.3 | 27.54 | 27.54 | -0.03 (-0.11%) | 5,850,595 |
| 22 Jan 2016 | CNY | 27.31 | 27.65 | 26.72 | 27.57 | 27.57 | +0.86 (+3.22%) | 6,217,244 |
| 21 Jan 2016 | CNY | 28 | 28.88 | 26.5 | 26.71 | 26.71 | -1.69 (-5.95%) | 7,295,361 |
| 20 Jan 2016 | CNY | 28.7 | 29.19 | 28.38 | 28.4 | 28.4 | -0.56 (-1.93%) | 5,796,459 |
| 19 Jan 2016 | CNY | 27.7 | 29.19 | 27.42 | 28.96 | 28.96 | +1.21 (+4.36%) | 9,465,606 |
| 18 Jan 2016 | CNY | 26.65 | 28.58 | 26.6 | 27.75 | 27.75 | +0.25 (+0.91%) | 10,662,033 |
| 15 Jan 2016 | CNY | 28.86 | 29.2 | 26.66 | 27.5 | 27.5 | -1.8 (-6.14%) | 8,403,473 |
| 14 Jan 2016 | CNY | 26.9 | 29.5 | 26.05 | 29.3 | 29.3 | +1.6 (+5.78%) | 11,556,675 |
| 13 Jan 2016 | CNY | 28.3 | 29.48 | 27.68 | 27.7 | 27.7 | -0.81 (-2.84%) | 8,474,930 |
| 12 Jan 2016 | CNY | 27.65 | 28.95 | 27.41 | 28.51 | 28.51 | +1.1 (+4.01%) | 8,179,486 |
| 11 Jan 2016 | CNY | 27.98 | 29.7 | 27.1 | 27.41 | 27.41 | -1.39 (-4.83%) | 12,560,569 |
| 8 Jan 2016 | CNY | 28.03 | 29.4 | 26.53 | 28.8 | 28.8 | +1.53 (+5.61%) | 12,959,780 |
| 7 Jan 2016 | CNY | 29.5 | 29.7 | 27.27 | 27.27 | 27.27 | -3.03 (-10%) | 2,534,186 |
| 6 Jan 2016 | CNY | 29.98 | 30.84 | 29.35 | 30.3 | 30.3 | +0.42 (+1.41%) | 6,754,633 |
| 5 Jan 2016 | CNY | 29.38 | 30.93 | 28.5 | 29.88 | 29.88 | -1.08 (-3.49%) | 10,132,704 |
| 4 Jan 2016 | CNY | 34.2 | 34.38 | 30.89 | 30.96 | 30.96 | -3.33 (-9.71%) | 6,277,821 |
| 31 Dec 2015 | CNY | 35.01 | 35.19 | 33.66 | 34.29 | 34.29 | -0.46 (-1.32%) | 7,142,433 |
| 30 Dec 2015 | CNY | 34.78 | 35.75 | 34.48 | 34.75 | 34.75 | -0.03 (-0.09%) | 10,145,259 |
| 29 Dec 2015 | CNY | 34.23 | 34.86 | 33.9 | 34.78 | 34.78 | +0.7 (+2.05%) | 6,734,046 |
| 28 Dec 2015 | CNY | 37 | 37.25 | 34.01 | 34.08 | 34.08 | -2.5 (-6.83%) | 13,245,412 |
| 25 Dec 2015 | CNY | 35.91 | 37.3 | 35.8 | 36.58 | 36.58 | +0.67 (+1.87%) | 9,084,362 |
| 24 Dec 2015 | CNY | 36.05 | 36.29 | 34.85 | 35.91 | 35.91 | -0.39 (-1.07%) | 8,981,152 |
