| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jan 2016 | CNY | 22.3 | 24 | 22 | 23.62 | 23.62 | +1.39 (+6.25%) | 9,615,397 |
| 28 Jan 2016 | CNY | 23.45 | 24.4 | 22.23 | 22.23 | 22.23 | -1.97 (-8.14%) | 7,778,308 |
| 27 Jan 2016 | CNY | 24.3 | 24.97 | 22.2 | 24.2 | 24.2 | -0.27 (-1.10%) | 9,625,849 |
| 26 Jan 2016 | CNY | 26.81 | 27.19 | 24.47 | 24.47 | 24.47 | -2.72 (-10.00%) | 9,914,283 |
| 25 Jan 2016 | CNY | 26.6 | 27.97 | 26.42 | 27.19 | 27.19 | +1.07 (+4.10%) | 10,762,541 |
| 22 Jan 2016 | CNY | 25.75 | 26.48 | 25.01 | 26.12 | 26.12 | +1.06 (+4.23%) | 9,782,223 |
| 21 Jan 2016 | CNY | 26.7 | 28 | 25.01 | 25.06 | 25.06 | -2.13 (-7.83%) | 10,762,975 |
| 20 Jan 2016 | CNY | 27.6 | 28.03 | 26.88 | 27.19 | 27.19 | -0.81 (-2.89%) | 10,968,126 |
| 19 Jan 2016 | CNY | 26.75 | 28.1 | 26.1 | 28 | 28 | +1 (+3.70%) | 13,467,355 |
| 18 Jan 2016 | CNY | 24.5 | 27.48 | 24.4 | 27 | 27 | +1.92 (+7.66%) | 16,972,119 |
| 15 Jan 2016 | CNY | 25.39 | 26.32 | 24.73 | 25.08 | 25.08 | -0.68 (-2.64%) | 12,375,101 |
| 14 Jan 2016 | CNY | 22.89 | 25.9 | 22.89 | 25.76 | 25.76 | +1.68 (+6.98%) | 14,632,907 |
| 13 Jan 2016 | CNY | 25.4 | 25.6 | 23.95 | 24.08 | 24.08 | -1.16 (-4.60%) | 12,167,007 |
| 12 Jan 2016 | CNY | 24.26 | 26 | 23.62 | 25.24 | 25.24 | +1.26 (+5.25%) | 13,814,479 |
| 11 Jan 2016 | CNY | 25.73 | 26.96 | 23.98 | 23.98 | 23.98 | -2.66 (-9.98%) | 11,052,174 |
| 8 Jan 2016 | CNY | 27.38 | 27.58 | 24.68 | 26.64 | 26.64 | -0.36 (-1.33%) | 12,578,306 |
| 7 Jan 2016 | CNY | 29.29 | 29.29 | 27 | 27 | 27 | -3 (-10%) | 2,823,760 |
| 6 Jan 2016 | CNY | 29.21 | 30.09 | 28.37 | 30 | 30 | +1.12 (+3.88%) | 13,864,495 |
| 5 Jan 2016 | CNY | 30.5 | 30.7 | 28.84 | 28.88 | 28.88 | -3.16 (-9.86%) | 19,930,249 |
| 4 Jan 2016 | CNY | 35.4 | 35.46 | 32.04 | 32.04 | 32.04 | -3.56 (-10%) | 6,897,176 |
| 31 Dec 2015 | CNY | 36.5 | 36.97 | 34.9 | 35.6 | 35.6 | -1.2 (-3.26%) | 10,905,790 |
| 30 Dec 2015 | CNY | 35.98 | 37 | 35.52 | 36.8 | 36.8 | +1.1 (+3.08%) | 8,936,351 |
| 29 Dec 2015 | CNY | 36.02 | 36.54 | 34.85 | 35.7 | 35.7 | -0.5 (-1.38%) | 10,705,855 |
| 28 Dec 2015 | CNY | 37.39 | 37.47 | 36.05 | 36.2 | 36.2 | -0.98 (-2.64%) | 9,742,523 |
| 25 Dec 2015 | CNY | 38.44 | 38.54 | 36.89 | 37.18 | 37.18 | -1.3 (-3.38%) | 10,480,815 |
| 24 Dec 2015 | CNY | 37.31 | 38.55 | 36.5 | 38.48 | 38.48 | +1.2 (+3.22%) | 9,915,741 |
| 23 Dec 2015 | CNY | 38.75 | 39.01 | 37 | 37.28 | 37.28 | -1.12 (-2.92%) | 12,264,737 |
| 22 Dec 2015 | CNY | 38.65 | 39.09 | 38.15 | 38.4 | 38.4 | -0.37 (-0.95%) | 9,657,983 |
| 21 Dec 2015 | CNY | 40.06 | 40.39 | 38.15 | 38.77 | 38.77 | -1.8 (-4.44%) | 16,388,289 |
| 18 Dec 2015 | CNY | 41.3 | 41.44 | 39.01 | 40.57 | 40.57 | -0.39 (-0.95%) | 10,406,522 |
