| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Feb 2016 | CNY | 25.6 | 26 | 24.81 | 25.61 | 25.61 | +1.05 (+4.28%) | 12,729,006 |
| 3 Feb 2016 | CNY | 21.99 | 24.56 | 21.63 | 24.56 | 24.56 | +2.23 (+9.99%) | 6,431,121 |
| 2 Feb 2016 | CNY | 21.22 | 22.69 | 21.22 | 22.33 | 22.33 | +1.13 (+5.33%) | 5,444,561 |
| 1 Feb 2016 | CNY | 21.15 | 21.6 | 20.8 | 21.2 | 21.2 | -0.48 (-2.21%) | 4,492,668 |
| 29 Jan 2016 | CNY | 20.4 | 22 | 20.22 | 21.68 | 21.68 | +1.02 (+4.94%) | 5,475,266 |
| 28 Jan 2016 | CNY | 22 | 22.35 | 20.22 | 20.66 | 20.66 | -1.55 (-6.98%) | 5,222,765 |
| 27 Jan 2016 | CNY | 22.56 | 22.97 | 20.59 | 22.21 | 22.21 | -0.57 (-2.50%) | 6,826,092 |
| 26 Jan 2016 | CNY | 25.09 | 25.09 | 22.78 | 22.78 | 22.78 | -2.53 (-10.00%) | 7,024,350 |
| 25 Jan 2016 | CNY | 24.8 | 25.45 | 24.7 | 25.31 | 25.31 | +0.62 (+2.51%) | 6,006,229 |
| 22 Jan 2016 | CNY | 24.87 | 25.1 | 23.61 | 24.69 | 24.69 | +0.33 (+1.35%) | 6,478,873 |
| 21 Jan 2016 | CNY | 25.12 | 26.55 | 24.33 | 24.36 | 24.36 | -1.52 (-5.87%) | 9,094,762 |
| 20 Jan 2016 | CNY | 26.22 | 26.64 | 25.6 | 25.88 | 25.88 | -0.82 (-3.07%) | 9,702,434 |
| 19 Jan 2016 | CNY | 25.7 | 26.8 | 25.1 | 26.7 | 26.7 | +0.68 (+2.61%) | 12,529,459 |
| 18 Jan 2016 | CNY | 24.15 | 26.93 | 24.08 | 26.02 | 26.02 | +0.88 (+3.50%) | 11,699,862 |
| 15 Jan 2016 | CNY | 25.49 | 26.33 | 24.7 | 25.14 | 25.14 | +0.06 (+0.24%) | 14,757,301 |
| 14 Jan 2016 | CNY | 21.8 | 25.08 | 21.5 | 25.08 | 25.08 | +2.28 (+10%) | 11,113,046 |
| 13 Jan 2016 | CNY | 25 | 25.16 | 22.68 | 22.8 | 22.8 | -2.02 (-8.14%) | 7,861,344 |
| 12 Jan 2016 | CNY | 23.01 | 25.22 | 23.01 | 24.82 | 24.82 | +1.14 (+4.81%) | 9,952,452 |
| 11 Jan 2016 | CNY | 25.36 | 25.9 | 23.68 | 23.68 | 23.68 | -2.63 (-10.00%) | 8,404,986 |
| 8 Jan 2016 | CNY | 27.11 | 27.79 | 24.8 | 26.31 | 26.31 | -0.06 (-0.23%) | 9,492,524 |
| 7 Jan 2016 | CNY | 28.3 | 28.77 | 26.37 | 26.37 | 26.37 | -2.93 (-10%) | 2,595,600 |
| 6 Jan 2016 | CNY | 29.86 | 30.33 | 28.36 | 29.3 | 29.3 | +1.13 (+4.01%) | 10,014,883 |
| 5 Jan 2016 | CNY | 28.11 | 30.47 | 27.57 | 28.17 | 28.17 | -2.46 (-8.03%) | 9,948,912 |
| 4 Jan 2016 | CNY | 34.03 | 34.3 | 30.63 | 30.63 | 30.63 | -3.4 (-9.99%) | 7,169,061 |
| 31 Dec 2015 | CNY | 35.67 | 35.86 | 34.01 | 34.03 | 34.03 | -1.91 (-5.31%) | 8,525,877 |
| 30 Dec 2015 | CNY | 34.66 | 36.48 | 34.38 | 35.94 | 35.94 | +1.28 (+3.69%) | 10,529,885 |
| 29 Dec 2015 | CNY | 35.5 | 35.6 | 34.01 | 34.66 | 34.66 | -1.14 (-3.18%) | 10,341,835 |
| 28 Dec 2015 | CNY | 37.85 | 38.21 | 35.78 | 35.8 | 35.8 | -1.05 (-2.85%) | 13,697,346 |
| 25 Dec 2015 | CNY | 36.4 | 37.2 | 36.02 | 36.85 | 36.85 | +0.39 (+1.07%) | 8,433,159 |
| 24 Dec 2015 | CNY | 36.01 | 36.6 | 35.88 | 36.46 | 36.46 | -0.09 (-0.25%) | 8,589,537 |
