| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Feb 2016 | CNY | 14.6667 | 15.16 | 14.3667 | 14.94 | 14.94 | +0.353 (+2.42%) | 2,966,406 |
| 3 Feb 2016 | CNY | 14.3333 | 14.8 | 14.0133 | 14.5867 | 14.5867 | -0.073 (-0.50%) | 2,936,026 |
| 2 Feb 2016 | CNY | 13.6733 | 14.6667 | 13.44 | 14.66 | 14.66 | +1.26 (+9.40%) | 3,586,333 |
| 1 Feb 2016 | CNY | 14 | 14 | 13.1533 | 13.4 | 13.4 | -0.647 (-4.60%) | 2,993,658 |
| 29 Jan 2016 | CNY | 13.34 | 14.3333 | 13.1533 | 14.0467 | 14.0467 | +0.647 (+4.83%) | 3,970,693 |
| 28 Jan 2016 | CNY | 14.3867 | 14.6 | 13.4 | 13.4 | 13.4 | -1.233 (-8.43%) | 2,582,770 |
| 27 Jan 2016 | CNY | 14.9533 | 15 | 13.88 | 14.6333 | 14.6333 | -0.34 (-2.27%) | 3,994,236 |
| 26 Jan 2016 | CNY | 16.4 | 16.5867 | 14.9733 | 14.9733 | 14.9733 | -1.667 (-10.02%) | 3,508,771 |
| 25 Jan 2016 | CNY | 16.2667 | 16.8333 | 16.2667 | 16.64 | 16.64 | +0.493 (+3.06%) | 3,772,692 |
| 22 Jan 2016 | CNY | 16.1733 | 16.32 | 15.3333 | 16.1467 | 16.1467 | +0.373 (+2.37%) | 2,820,139 |
| 21 Jan 2016 | CNY | 15.8467 | 16.8267 | 15.68 | 15.7733 | 15.7733 | -0.393 (-2.43%) | 4,508,154 |
| 20 Jan 2016 | CNY | 16.4533 | 17.1267 | 16 | 16.1667 | 16.1667 | -0.3 (-1.82%) | 4,782,315 |
| 19 Jan 2016 | CNY | 15.4067 | 16.5933 | 15.4 | 16.4667 | 16.4667 | +0.927 (+5.96%) | 4,788,733 |
| 18 Jan 2016 | CNY | 14.8667 | 15.9067 | 14.4867 | 15.54 | 15.54 | +0.733 (+4.95%) | 4,224,282 |
| 15 Jan 2016 | CNY | 15.5867 | 15.8067 | 14.4667 | 14.8067 | 14.8067 | -0.893 (-5.69%) | 3,763,069 |
| 14 Jan 2016 | CNY | 13.9133 | 15.9867 | 13.8667 | 15.7 | 15.7 | +1.133 (+7.78%) | 3,480,214 |
| 13 Jan 2016 | CNY | 16.2667 | 16.38 | 14.5333 | 14.5667 | 14.5667 | -1.447 (-9.03%) | 2,822,097 |
| 12 Jan 2016 | CNY | 15.6667 | 16.4333 | 15.2067 | 16.0133 | 16.0133 | +0.253 (+1.61%) | 3,406,561 |
| 11 Jan 2016 | CNY | 17.52 | 17.52 | 15.76 | 15.76 | 15.76 | -1.753 (-10.01%) | 3,846,750 |
| 8 Jan 2016 | CNY | 18.2 | 18.6333 | 16.0733 | 17.5133 | 17.5133 | -0.247 (-1.39%) | 4,845,259 |
| 7 Jan 2016 | CNY | 19.14 | 19.58 | 17.6733 | 17.76 | 17.76 | -1.873 (-9.54%) | 1,563,877 |
| 6 Jan 2016 | CNY | 19.3733 | 19.8933 | 19.02 | 19.6333 | 19.6333 | +0.933 (+4.99%) | 5,043,718 |
| 5 Jan 2016 | CNY | 18.5733 | 20 | 18.5733 | 18.7 | 18.7 | -1.94 (-9.40%) | 10,556,217 |
| 4 Jan 2016 | CNY | 22.5067 | 22.8 | 20.64 | 20.64 | 20.64 | -2.293 (-10.00%) | 6,625,270 |
| 31 Dec 2015 | CNY | 22.6867 | 23.8267 | 22.2667 | 22.9333 | 22.9333 | +0.247 (+1.09%) | 10,300,288 |
| 30 Dec 2015 | CNY | 22.1 | 22.8667 | 22.1 | 22.6867 | 22.6867 | +0.587 (+2.65%) | 4,898,587 |
| 29 Dec 2015 | CNY | 22.0067 | 22.4467 | 21.5533 | 22.1 | 22.1 | -0.433 (-1.92%) | 5,403,256 |
| 28 Dec 2015 | CNY | 23.7 | 23.7 | 22.5333 | 22.5333 | 22.5333 | -1.207 (-5.08%) | 8,220,969 |
| 25 Dec 2015 | CNY | 22.2067 | 24.5133 | 22.2067 | 23.74 | 23.74 | +1.347 (+6.01%) | 9,600,753 |
| 24 Dec 2015 | CNY | 22.2667 | 22.6733 | 21.3533 | 22.3933 | 22.3933 | -0.287 (-1.26%) | 5,609,610 |
