| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jan 2016 | CNY | 15.7 | 17.28 | 15.4 | 17.17 | 17.17 | +1.14 (+7.11%) | 16,095,869 |
| 13 Jan 2016 | CNY | 16.98 | 17.15 | 16 | 16.03 | 16.03 | -0.79 (-4.70%) | 11,394,751 |
| 12 Jan 2016 | CNY | 16.2 | 17.5 | 16.2 | 16.82 | 16.82 | +0.29 (+1.75%) | 13,281,930 |
| 11 Jan 2016 | CNY | 17.75 | 17.9 | 16.53 | 16.53 | 16.53 | -1.84 (-10.02%) | 20,615,805 |
| 8 Jan 2016 | CNY | 19 | 19.3 | 16.81 | 18.37 | 18.37 | -0.31 (-1.66%) | 21,685,249 |
| 7 Jan 2016 | CNY | 20.16 | 20.29 | 18.68 | 18.68 | 18.68 | -2.08 (-10.02%) | 6,494,250 |
| 6 Jan 2016 | CNY | 20.33 | 20.95 | 19.9 | 20.76 | 20.76 | +0.47 (+2.32%) | 17,597,349 |
| 5 Jan 2016 | CNY | 20.1 | 21.47 | 19.68 | 20.29 | 20.29 | -1.58 (-7.22%) | 26,841,458 |
| 4 Jan 2016 | CNY | 23.89 | 23.9 | 21.87 | 21.87 | 21.87 | -2.43 (-10%) | 25,837,631 |
| 31 Dec 2015 | CNY | 22.86 | 25 | 22.8 | 24.3 | 24.3 | +1.12 (+4.83%) | 42,468,358 |
| 30 Dec 2015 | CNY | 23.65 | 24.67 | 22.81 | 23.18 | 23.18 | +0.46 (+2.02%) | 27,809,841 |
| 29 Dec 2015 | CNY | 22.6 | 22.72 | 21.87 | 22.72 | 22.72 | +0.05 (+0.22%) | 15,138,501 |
| 28 Dec 2015 | CNY | 21.72 | 23.55 | 21.72 | 22.67 | 22.67 | +0.95 (+4.37%) | 29,747,717 |
| 25 Dec 2015 | CNY | 22.1 | 22.19 | 21.61 | 21.72 | 21.72 | -0.26 (-1.18%) | 9,595,026 |
| 24 Dec 2015 | CNY | 21.7 | 22.05 | 21.5 | 21.98 | 21.98 | +0.16 (+0.73%) | 11,315,880 |
| 23 Dec 2015 | CNY | 22.25 | 22.69 | 21.7 | 21.82 | 21.82 | -0.42 (-1.89%) | 17,331,658 |
| 22 Dec 2015 | CNY | 22.9 | 22.9 | 22.03 | 22.24 | 22.24 | -0.33 (-1.46%) | 15,670,951 |
| 21 Dec 2015 | CNY | 22.03 | 23.27 | 22.03 | 22.57 | 22.57 | +0.25 (+1.12%) | 18,617,811 |
| 18 Dec 2015 | CNY | 21.98 | 22.8 | 21.74 | 22.32 | 22.32 | +0.34 (+1.55%) | 20,519,063 |
| 17 Dec 2015 | CNY | 21.38 | 21.98 | 21.38 | 21.98 | 21.98 | +0.55 (+2.57%) | 18,960,932 |
| 16 Dec 2015 | CNY | 21.51 | 21.93 | 21 | 21.43 | 21.43 | -0.09 (-0.42%) | 14,681,186 |
| 15 Dec 2015 | CNY | 21.3 | 21.85 | 21.25 | 21.52 | 21.52 | +0.44 (+2.09%) | 15,139,670 |
| 14 Dec 2015 | CNY | 20.15 | 21.19 | 20 | 21.08 | 21.08 | +0.7 (+3.43%) | 14,036,021 |
| 11 Dec 2015 | CNY | 20.12 | 20.55 | 20.05 | 20.38 | 20.38 | +0.09 (+0.44%) | 13,163,669 |
| 10 Dec 2015 | CNY | 20.8 | 20.92 | 20.23 | 20.29 | 20.29 | -0.63 (-3.01%) | 15,915,017 |
| 9 Dec 2015 | CNY | 20.77 | 21.43 | 20.5 | 20.92 | 20.92 | +0.74 (+3.67%) | 21,300,210 |
| 8 Dec 2015 | CNY | 21.28 | 21.28 | 20.02 | 20.18 | 20.18 | -1.1 (-5.17%) | 19,569,221 |
| 7 Dec 2015 | CNY | 21.44 | 21.77 | 20.78 | 21.28 | 21.28 | -0.16 (-0.75%) | 16,997,564 |
| 4 Dec 2015 | CNY | 21.88 | 22.48 | 21.23 | 21.44 | 21.44 | -0.91 (-4.07%) | 22,195,242 |
| 3 Dec 2015 | CNY | 21.44 | 22.99 | 21.41 | 22.35 | 22.35 | +0.91 (+4.24%) | 17,150,568 |
