| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jan 2016 | CNY | 9.7 | 10.67 | 9.55 | 10.39 | 10.39 | +0.41 (+4.11%) | 12,736,875 |
| 15 Jan 2016 | CNY | 10.68 | 10.8 | 9.81 | 9.98 | 9.98 | -0.88 (-8.10%) | 10,965,696 |
| 14 Jan 2016 | CNY | 10.03 | 10.97 | 10.01 | 10.86 | 10.86 | +0.38 (+3.63%) | 11,618,281 |
| 13 Jan 2016 | CNY | 10.8 | 11.29 | 10.34 | 10.48 | 10.48 | -0.66 (-5.92%) | 16,799,364 |
| 12 Jan 2016 | CNY | 10.94 | 11.32 | 10.6 | 11.14 | 11.14 | +0.2 (+1.83%) | 8,383,358 |
| 11 Jan 2016 | CNY | 11.9 | 11.9 | 10.94 | 10.94 | 10.94 | -1.21 (-9.96%) | 8,809,837 |
| 8 Jan 2016 | CNY | 12.89 | 12.9 | 11.3 | 12.15 | 12.15 | -0.36 (-2.88%) | 11,098,473 |
| 7 Jan 2016 | CNY | 13.5 | 13.5 | 12.51 | 12.51 | 12.51 | -1.39 (-10%) | 3,012,481 |
| 6 Jan 2016 | CNY | 13.8 | 13.98 | 13.35 | 13.9 | 13.9 | +0.35 (+2.58%) | 9,496,281 |
| 5 Jan 2016 | CNY | 13.29 | 14.33 | 13.1 | 13.55 | 13.55 | -0.9 (-6.23%) | 12,672,949 |
| 4 Jan 2016 | CNY | 16 | 16.16 | 14.45 | 14.45 | 14.45 | -1.61 (-10.02%) | 12,733,871 |
| 31 Dec 2015 | CNY | 16.97 | 17.03 | 16.01 | 16.06 | 16.06 | -0.81 (-4.80%) | 12,008,581 |
| 30 Dec 2015 | CNY | 16.58 | 16.96 | 16.58 | 16.87 | 16.87 | +0.44 (+2.68%) | 16,289,162 |
| 29 Dec 2015 | CNY | 16.22 | 16.53 | 15.97 | 16.43 | 16.43 | +0.21 (+1.29%) | 12,830,116 |
| 28 Dec 2015 | CNY | 16.3 | 17.15 | 16.22 | 16.22 | 16.22 | +0.02 (+0.12%) | 25,711,213 |
| 25 Dec 2015 | CNY | 15.65 | 16.2 | 15.52 | 16.2 | 16.2 | +0.61 (+3.91%) | 11,986,386 |
| 24 Dec 2015 | CNY | 15.56 | 15.72 | 15.2 | 15.59 | 15.59 | +0.03 (+0.19%) | 7,607,839 |
| 23 Dec 2015 | CNY | 16.15 | 16.16 | 15.4 | 15.56 | 15.56 | -0.6 (-3.71%) | 10,972,011 |
| 22 Dec 2015 | CNY | 16.49 | 16.49 | 15.84 | 16.16 | 16.16 | -0.14 (-0.86%) | 9,517,310 |
| 21 Dec 2015 | CNY | 16.3 | 16.49 | 16 | 16.3 | 16.3 | +0.32 (+2.00%) | 14,614,048 |
| 18 Dec 2015 | CNY | 16.47 | 16.6 | 15.91 | 15.98 | 15.98 | -0.46 (-2.80%) | 14,226,729 |
| 17 Dec 2015 | CNY | 16.06 | 16.5 | 15.82 | 16.44 | 16.44 | +0.63 (+3.98%) | 18,596,378 |
| 16 Dec 2015 | CNY | 15.5 | 15.94 | 15.39 | 15.81 | 15.81 | +0.46 (+3.00%) | 13,975,148 |
| 15 Dec 2015 | CNY | 15.18 | 15.7 | 15.18 | 15.35 | 15.35 | 0.0 (0.0%) | 10,353,373 |
| 14 Dec 2015 | CNY | 14.9 | 15.4 | 14.56 | 15.35 | 15.35 | +0.3 (+1.99%) | 9,817,789 |
| 11 Dec 2015 | CNY | 15.04 | 15.23 | 14.89 | 15.05 | 15.05 | +0.17 (+1.14%) | 8,303,189 |
| 10 Dec 2015 | CNY | 14.82 | 15.25 | 14.82 | 14.88 | 14.88 | +0.07 (+0.47%) | 9,458,661 |
| 9 Dec 2015 | CNY | 15.16 | 15.36 | 14.79 | 14.81 | 14.81 | -0.64 (-4.14%) | 12,169,207 |
| 8 Dec 2015 | CNY | 15.35 | 15.9 | 15.28 | 15.45 | 15.45 | -0.13 (-0.83%) | 12,325,295 |
| 7 Dec 2015 | CNY | 15.41 | 15.84 | 15.15 | 15.58 | 15.58 | 0.0 (0.0%) | 11,387,275 |
