| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jan 2016 | CNY | 16.12 | 16.12 | 15.0467 | 15.76 | 15.76 | -0.46 (-2.84%) | 6,103,416 |
| 27 Jan 2016 | CNY | 16 | 16.4667 | 14.6467 | 16.22 | 16.22 | +0.32 (+2.01%) | 6,813,003 |
| 26 Jan 2016 | CNY | 17.1267 | 17.5333 | 15.9 | 15.9 | 15.9 | -1.767 (-10.00%) | 7,156,294 |
| 25 Jan 2016 | CNY | 17.6 | 18.2333 | 17.42 | 17.6667 | 17.6667 | +0.247 (+1.42%) | 6,754,816 |
| 22 Jan 2016 | CNY | 16.5533 | 17.5333 | 16.2 | 17.42 | 17.42 | +1.22 (+7.53%) | 6,424,644 |
| 21 Jan 2016 | CNY | 16.66 | 17.4533 | 16.2 | 16.2 | 16.2 | -0.927 (-5.41%) | 5,911,041 |
| 20 Jan 2016 | CNY | 16.7267 | 17.7067 | 16.68 | 17.1267 | 17.1267 | +0.033 (+0.20%) | 6,519,433 |
| 19 Jan 2016 | CNY | 16.5333 | 17.3067 | 16.3067 | 17.0933 | 17.0933 | +0.32 (+1.91%) | 8,058,148 |
| 18 Jan 2016 | CNY | 15.2333 | 16.8867 | 14.6667 | 16.7733 | 16.7733 | +1.4 (+9.11%) | 9,803,475 |
| 15 Jan 2016 | CNY | 15.0667 | 16.0467 | 14.7333 | 15.3733 | 15.3733 | +0.393 (+2.63%) | 13,025,394 |
| 14 Jan 2016 | CNY | 13.92 | 15.1267 | 13.4333 | 14.98 | 14.98 | +0.927 (+6.59%) | 9,705,052 |
| 13 Jan 2016 | CNY | 15.6067 | 15.9867 | 14.0467 | 14.0533 | 14.0533 | -1.553 (-9.95%) | 8,655,277 |
| 12 Jan 2016 | CNY | 15.7867 | 16.0667 | 14.7667 | 15.6067 | 15.6067 | -0.18 (-1.14%) | 6,765,991 |
| 11 Jan 2016 | CNY | 17 | 17.3867 | 15.78 | 15.7867 | 15.7867 | -1.747 (-9.96%) | 5,985,987 |
| 8 Jan 2016 | CNY | 17.6667 | 18.8867 | 15.46 | 17.5333 | 17.5333 | +0.353 (+2.06%) | 7,405,834 |
| 7 Jan 2016 | CNY | 18.3533 | 18.5867 | 17.18 | 17.18 | 17.18 | -1.907 (-9.99%) | 1,627,315 |
| 6 Jan 2016 | CNY | 18.6667 | 19.12 | 18.3333 | 19.0867 | 19.0867 | +0.847 (+4.64%) | 5,343,651 |
| 5 Jan 2016 | CNY | 17.8667 | 19.5267 | 17.8667 | 18.24 | 18.24 | -1.52 (-7.69%) | 7,778,031 |
| 4 Jan 2016 | CNY | 21.94 | 22.2667 | 19.76 | 19.76 | 19.76 | -2.193 (-9.99%) | 5,188,515 |
| 31 Dec 2015 | CNY | 22.3333 | 22.72 | 21.8867 | 21.9533 | 21.9533 | -0.24 (-1.08%) | 5,533,626 |
| 30 Dec 2015 | CNY | 21.7333 | 22.3933 | 21.5067 | 22.1933 | 22.1933 | +0.593 (+2.75%) | 6,364,575 |
| 29 Dec 2015 | CNY | 21.6667 | 22.1333 | 21.1667 | 21.6 | 21.6 | -0.287 (-1.31%) | 5,292,285 |
| 28 Dec 2015 | CNY | 22.6667 | 22.7333 | 21.7733 | 21.8867 | 21.8867 | -0.42 (-1.88%) | 6,951,039 |
| 25 Dec 2015 | CNY | 22.5333 | 23.0533 | 22.2 | 22.3067 | 22.3067 | -0.413 (-1.82%) | 5,177,089 |
| 24 Dec 2015 | CNY | 22.8 | 23.1133 | 21.7733 | 22.72 | 22.72 | -0.153 (-0.67%) | 6,374,178 |
| 23 Dec 2015 | CNY | 23.7 | 24.5867 | 22.6667 | 22.8733 | 22.8733 | -0.773 (-3.27%) | 11,999,446 |
| 22 Dec 2015 | CNY | 23.7 | 23.9867 | 23.34 | 23.6467 | 23.6467 | -0.107 (-0.45%) | 4,952,530 |
| 21 Dec 2015 | CNY | 24.02 | 24.0467 | 23 | 23.7533 | 23.7533 | -0.2 (-0.83%) | 7,082,085 |
| 18 Dec 2015 | CNY | 22.6533 | 24.2933 | 22.1333 | 23.9533 | 23.9533 | +1.207 (+5.30%) | 16,385,757 |
| 17 Dec 2015 | CNY | 22.5333 | 23.1 | 21.94 | 22.7467 | 22.7467 | +0.54 (+2.43%) | 11,295,445 |
