| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Feb 2016 | CNY | 19.9267 | 20.9681 | 19.8766 | 20.147 | 20.147 | +0.19 (+0.95%) | 8,507,740 |
| 3 Feb 2016 | CNY | 19.7765 | 20.127 | 19.3359 | 19.9568 | 19.9568 | -0.17 (-0.85%) | 8,589,140 |
| 2 Feb 2016 | CNY | 19.0255 | 20.5225 | 19.0255 | 20.127 | 20.127 | +1.011 (+5.29%) | 9,841,188 |
| 1 Feb 2016 | CNY | 18.9254 | 19.366 | 18.2545 | 19.1156 | 19.1156 | +0.22 (+1.17%) | 8,311,359 |
| 29 Jan 2016 | CNY | 17.8239 | 19.3359 | 17.8239 | 18.8953 | 18.8953 | +1.217 (+6.88%) | 10,719,467 |
| 28 Jan 2016 | CNY | 18.0242 | 18.63 | 17.5485 | 17.6787 | 17.6787 | -0.811 (-4.39%) | 8,262,553 |
| 27 Jan 2016 | CNY | 17.7588 | 18.64 | 16.8826 | 18.4898 | 18.4898 | +0.866 (+4.92%) | 14,982,135 |
| 26 Jan 2016 | CNY | 18.8353 | 19.6614 | 17.1981 | 17.6236 | 17.6236 | -1.477 (-7.73%) | 12,522,229 |
| 25 Jan 2016 | CNY | 19.6013 | 19.8166 | 18.9754 | 19.1006 | 19.1006 | -0.175 (-0.91%) | 7,166,248 |
| 22 Jan 2016 | CNY | 19.426 | 19.6263 | 18.4648 | 19.2758 | 19.2758 | +0.21 (+1.10%) | 7,148,458 |
| 21 Jan 2016 | CNY | 19.376 | 20.7478 | 19.0505 | 19.0656 | 19.0656 | -0.701 (-3.55%) | 13,374,693 |
| 20 Jan 2016 | CNY | 20.5776 | 21.0032 | 19.4761 | 19.7665 | 19.7665 | -1.157 (-5.53%) | 11,273,239 |
| 19 Jan 2016 | CNY | 19.9267 | 21.0282 | 19.5312 | 20.9231 | 20.9231 | +0.796 (+3.96%) | 11,399,306 |
| 18 Jan 2016 | CNY | 19.2758 | 20.5976 | 18.9504 | 20.127 | 20.127 | +0.526 (+2.68%) | 11,931,276 |
| 15 Jan 2016 | CNY | 19.5262 | 20.4674 | 19.0355 | 19.6013 | 19.6013 | +0.205 (+1.06%) | 13,889,032 |
| 14 Jan 2016 | CNY | 16.8726 | 19.396 | 16.7925 | 19.396 | 19.396 | +1.762 (+9.99%) | 13,725,468 |
| 13 Jan 2016 | CNY | 18.2995 | 19.1757 | 17.5235 | 17.6336 | 17.6336 | -0.651 (-3.56%) | 11,851,801 |
| 12 Jan 2016 | CNY | 17.5085 | 18.7301 | 17.0879 | 18.2845 | 18.2845 | +0.976 (+5.64%) | 12,902,844 |
| 11 Jan 2016 | CNY | 18.0292 | 18.9404 | 17.3082 | 17.3082 | 17.3082 | -1.923 (-10.00%) | 11,882,699 |
| 8 Jan 2016 | CNY | 20.2271 | 20.2522 | 17.924 | 19.2308 | 19.2308 | -0.31 (-1.59%) | 16,784,677 |
| 7 Jan 2016 | CNY | 20.7779 | 20.8279 | 19.2859 | 19.5412 | 19.5412 | -1.887 (-8.81%) | 2,868,787 |
| 6 Jan 2016 | CNY | 20.9931 | 21.7792 | 20.7779 | 21.4287 | 21.4287 | +0.1 (+0.47%) | 12,013,704 |
| 5 Jan 2016 | CNY | 19.3259 | 21.7792 | 19.3259 | 21.3286 | 21.3286 | -0.08 (-0.37%) | 16,507,154 |
| 4 Jan 2016 | CNY | 23.5466 | 23.7118 | 21.3937 | 21.4087 | 21.4087 | -2.363 (-9.94%) | 9,188,741 |
| 31 Dec 2015 | CNY | 25.0336 | 25.3189 | 23.6717 | 23.7719 | 23.7719 | -1.086 (-4.37%) | 14,916,990 |
| 30 Dec 2015 | CNY | 24.6831 | 26.2202 | 24.623 | 24.8583 | 24.8583 | +0.3 (+1.22%) | 16,166,833 |
| 29 Dec 2015 | CNY | 24.2775 | 25.2839 | 24.0823 | 24.5579 | 24.5579 | +0.295 (+1.22%) | 11,241,178 |
| 28 Dec 2015 | CNY | 25.384 | 25.8847 | 24.2325 | 24.2625 | 24.2625 | -1.121 (-4.42%) | 11,896,776 |
| 25 Dec 2015 | CNY | 25.8997 | 26.7258 | 25.0336 | 25.384 | 25.384 | -0.901 (-3.43%) | 9,031,005 |
| 24 Dec 2015 | CNY | 24.5429 | 26.5356 | 24.0673 | 26.2852 | 26.2852 | +1.412 (+5.68%) | 16,009,857 |
