| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jan 2016 | CNY | 10.515 | 11.55 | 10.4 | 11.5 | 11.5 | +0.65 (+5.99%) | 2,710,800 |
| 13 Jan 2016 | CNY | 11.61 | 11.84 | 10.85 | 10.85 | 10.85 | -0.745 (-6.43%) | 2,370,302 |
| 12 Jan 2016 | CNY | 11.64 | 11.925 | 11.155 | 11.595 | 11.595 | -0.105 (-0.90%) | 3,073,216 |
| 11 Jan 2016 | CNY | 12.79 | 12.79 | 11.7 | 11.7 | 11.7 | -1.3 (-10%) | 3,468,278 |
| 8 Jan 2016 | CNY | 13.57 | 14.19 | 12.095 | 13 | 13 | -0.44 (-3.27%) | 4,165,150 |
| 7 Jan 2016 | CNY | 14.55 | 14.55 | 13.435 | 13.44 | 13.44 | -1.485 (-9.95%) | 616,800 |
| 6 Jan 2016 | CNY | 14.55 | 15.125 | 14.25 | 14.925 | 14.925 | +0.445 (+3.07%) | 3,031,260 |
| 5 Jan 2016 | CNY | 13.755 | 14.94 | 13.73 | 14.48 | 14.48 | -0.775 (-5.08%) | 4,391,738 |
| 4 Jan 2016 | CNY | 16.8 | 17 | 15.255 | 15.255 | 15.255 | -1.695 (-10%) | 2,429,150 |
| 31 Dec 2015 | CNY | 17.395 | 17.535 | 16.925 | 16.95 | 16.95 | -0.54 (-3.09%) | 2,562,624 |
| 30 Dec 2015 | CNY | 16.85 | 17.5 | 16.705 | 17.49 | 17.49 | +0.745 (+4.45%) | 3,781,322 |
| 29 Dec 2015 | CNY | 16.705 | 16.9 | 16.175 | 16.745 | 16.745 | +0.045 (+0.27%) | 3,368,402 |
| 28 Dec 2015 | CNY | 17.525 | 17.75 | 16.69 | 16.7 | 16.7 | -0.91 (-5.17%) | 3,553,852 |
| 25 Dec 2015 | CNY | 17.59 | 18 | 17.25 | 17.61 | 17.61 | +0.07 (+0.40%) | 3,516,608 |
| 24 Dec 2015 | CNY | 17.25 | 17.63 | 16.955 | 17.54 | 17.54 | +0.015 (+0.09%) | 2,947,902 |
| 23 Dec 2015 | CNY | 18.29 | 18.295 | 17.45 | 17.525 | 17.525 | -0.69 (-3.79%) | 3,527,224 |
| 22 Dec 2015 | CNY | 17.895 | 18.43 | 17.405 | 18.215 | 18.215 | +0.46 (+2.59%) | 4,560,378 |
| 21 Dec 2015 | CNY | 16.515 | 18.09 | 16.305 | 17.755 | 17.755 | +1.155 (+6.96%) | 6,338,206 |
| 18 Dec 2015 | CNY | 16.8 | 17.585 | 16.6 | 16.6 | 16.6 | -0.08 (-0.48%) | 5,636,982 |
| 17 Dec 2015 | CNY | 16.28 | 16.68 | 16.16 | 16.68 | 16.68 | +0.605 (+3.76%) | 4,459,972 |
| 16 Dec 2015 | CNY | 15.765 | 16.34 | 15.765 | 16.075 | 16.075 | +0.37 (+2.36%) | 2,710,824 |
| 15 Dec 2015 | CNY | 15.505 | 15.895 | 15.5 | 15.705 | 15.705 | +0.26 (+1.68%) | 2,338,268 |
| 14 Dec 2015 | CNY | 14.85 | 15.465 | 14.845 | 15.445 | 15.445 | +0.445 (+2.97%) | 2,146,510 |
| 11 Dec 2015 | CNY | 15.69 | 15.91 | 14.5 | 15 | 15 | -0.685 (-4.37%) | 4,610,882 |
| 10 Dec 2015 | CNY | 16.35 | 16.85 | 15.67 | 15.685 | 15.685 | -0.775 (-4.71%) | 5,429,830 |
| 9 Dec 2015 | CNY | 15.75 | 16.94 | 15.545 | 16.46 | 16.46 | +0.785 (+5.01%) | 6,386,706 |
| 8 Dec 2015 | CNY | 16.15 | 16.25 | 15.625 | 15.675 | 15.675 | -0.685 (-4.19%) | 3,348,922 |
| 7 Dec 2015 | CNY | 15.5 | 16.5 | 15.45 | 16.36 | 16.36 | +0.985 (+6.41%) | 6,013,946 |
| 4 Dec 2015 | CNY | 15.16 | 15.725 | 14.815 | 15.375 | 15.375 | +0.25 (+1.65%) | 3,761,990 |
| 3 Dec 2015 | CNY | 14.79 | 15.2 | 14.75 | 15.125 | 15.125 | +0.425 (+2.89%) | 2,323,346 |
