| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jan 2016 | CNY | 20.35 | 20.57 | 18.18 | 18.26 | 18.26 | -1.79 (-8.93%) | 11,239,364 |
| 12 Jan 2016 | CNY | 20.11 | 21.54 | 20.05 | 20.05 | 20.05 | -2.23 (-10.01%) | 12,317,147 |
| 11 Jan 2016 | CNY | 23.4 | 23.4 | 22.28 | 22.28 | 22.28 | -2.48 (-10.02%) | 6,955,968 |
| 8 Jan 2016 | CNY | 27 | 27.09 | 24.59 | 24.76 | 24.76 | -2.56 (-9.37%) | 17,084,625 |
| 7 Jan 2016 | CNY | 29 | 29.15 | 27.32 | 27.32 | 27.32 | -3.03 (-9.98%) | 4,384,146 |
| 6 Jan 2016 | CNY | 30.31 | 30.98 | 28.1 | 30.35 | 30.35 | -0.87 (-2.79%) | 26,098,756 |
| 5 Jan 2016 | CNY | 28.97 | 31.22 | 26.18 | 31.22 | 31.22 | +2.84 (+10.01%) | 28,113,962 |
| 4 Jan 2016 | CNY | 28.38 | 28.38 | 28.38 | 28.38 | 28.38 | +2.58 (+10.00%) | 755,808 |
| 31 Dec 2015 | CNY | 25.8 | 25.8 | 25.8 | 25.8 | 25.8 | +2.35 (+10.02%) | 353,560 |
| 28 Sep 2015 | CNY | 25.95 | 27.1 | 23.45 | 23.45 | 23.45 | 0.0 (0.0%) | 11,428,023 |
| 18 Aug 2015 | CNY | 25.95 | 27.1 | 23.45 | 23.45 | 23.45 | -2.61 (-10.02%) | 11,428,023 |
| 17 Aug 2015 | CNY | 25.96 | 26.28 | 24.88 | 26.06 | 26.06 | -0.29 (-1.10%) | 9,833,320 |
| 14 Aug 2015 | CNY | 27.5 | 27.57 | 26.15 | 26.35 | 26.35 | -0.74 (-2.73%) | 10,128,421 |
| 13 Aug 2015 | CNY | 25.63 | 27.4 | 25.25 | 27.09 | 27.09 | +0.87 (+3.32%) | 12,679,710 |
| 12 Aug 2015 | CNY | 25.46 | 27.9 | 25.15 | 26.22 | 26.22 | -0.03 (-0.11%) | 14,987,122 |
| 11 Aug 2015 | CNY | 23.7 | 26.5 | 23.42 | 26.25 | 26.25 | +2.11 (+8.74%) | 18,031,608 |
| 10 Aug 2015 | CNY | 23.6 | 24.73 | 23 | 24.14 | 24.14 | +1.66 (+7.38%) | 15,713,038 |
| 7 Aug 2015 | CNY | 20.95 | 22.48 | 20.77 | 22.48 | 22.48 | +2.04 (+9.98%) | 10,294,247 |
| 6 Aug 2015 | CNY | 20.12 | 20.97 | 19.88 | 20.44 | 20.44 | -0.8 (-3.77%) | 11,099,971 |
| 5 Aug 2015 | CNY | 20.83 | 21.24 | 20.11 | 21.24 | 21.24 | +1.93 (+9.99%) | 16,027,036 |
| 4 Aug 2015 | CNY | 18.1 | 19.31 | 17.7 | 19.31 | 19.31 | +1.76 (+10.03%) | 5,643,749 |
| 3 Aug 2015 | CNY | 19.45 | 19.48 | 17.55 | 17.55 | 17.55 | -1.95 (-10%) | 5,973,562 |
| 31 Jul 2015 | CNY | 19.36 | 20.8 | 18.95 | 19.5 | 19.5 | -0.86 (-4.22%) | 7,085,051 |
| 30 Jul 2015 | CNY | 21.7 | 22.83 | 20.2 | 20.36 | 20.36 | -1.84 (-8.29%) | 10,901,580 |
| 29 Jul 2015 | CNY | 21.3 | 22.2 | 18.8 | 22.2 | 22.2 | +1.48 (+7.14%) | 11,396,882 |
| 28 Jul 2015 | CNY | 20.78 | 23.6 | 20.72 | 20.72 | 20.72 | -2.3 (-9.99%) | 12,328,715 |
| 27 Jul 2015 | CNY | 24.51 | 25.5 | 23.02 | 23.02 | 23.02 | -2.56 (-10.01%) | 13,234,985 |
| 24 Jul 2015 | CNY | 25.77 | 27.44 | 25 | 25.58 | 25.58 | +0.13 (+0.51%) | 18,759,092 |
| 23 Jul 2015 | CNY | 22.85 | 25.45 | 22.85 | 25.45 | 25.45 | +2.31 (+9.98%) | 18,245,696 |
| 22 Jul 2015 | CNY | 24 | 24.77 | 22.01 | 23.14 | 23.14 | -0.22 (-0.94%) | 21,629,037 |
