| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Feb 2016 | CNY | 16.87 | 17.67 | 16.85 | 17.56 | 17.56 | +0.71 (+4.21%) | 3,518,855 |
| 15 Feb 2016 | CNY | 16.25 | 17.08 | 16 | 16.85 | 16.85 | -0.14 (-0.82%) | 2,501,009 |
| 5 Feb 2016 | CNY | 17.2 | 17.2 | 16.87 | 16.99 | 16.99 | -0.1 (-0.59%) | 2,108,351 |
| 4 Feb 2016 | CNY | 16.88 | 17.19 | 16.8 | 17.09 | 17.09 | +0.32 (+1.91%) | 2,941,286 |
| 3 Feb 2016 | CNY | 16.48 | 16.98 | 16.3 | 16.77 | 16.77 | -0.12 (-0.71%) | 1,972,100 |
| 2 Feb 2016 | CNY | 16.19 | 16.96 | 16.02 | 16.89 | 16.89 | +0.83 (+5.17%) | 3,060,880 |
| 1 Feb 2016 | CNY | 16.5 | 16.5 | 15.6 | 16.06 | 16.06 | -0.34 (-2.07%) | 1,790,890 |
| 29 Jan 2016 | CNY | 15.65 | 16.7 | 15.54 | 16.4 | 16.4 | +0.76 (+4.86%) | 2,722,884 |
| 28 Jan 2016 | CNY | 16.03 | 16.39 | 15.5 | 15.64 | 15.64 | -0.75 (-4.58%) | 2,718,730 |
| 27 Jan 2016 | CNY | 16.89 | 16.89 | 15.1 | 16.39 | 16.39 | -0.29 (-1.74%) | 4,100,488 |
| 26 Jan 2016 | CNY | 18.11 | 18.29 | 16.68 | 16.68 | 16.68 | -1.85 (-9.98%) | 4,335,626 |
| 25 Jan 2016 | CNY | 18.67 | 18.85 | 18.3 | 18.53 | 18.53 | +0.01 (+0.05%) | 2,161,265 |
| 22 Jan 2016 | CNY | 19 | 19.35 | 17.38 | 18.52 | 18.52 | -0.29 (-1.54%) | 4,836,197 |
| 21 Jan 2016 | CNY | 19.38 | 20.1 | 18.7 | 18.81 | 18.81 | -1.1 (-5.52%) | 3,069,767 |
| 20 Jan 2016 | CNY | 20.2 | 20.34 | 19.6 | 19.91 | 19.91 | -0.44 (-2.16%) | 3,782,162 |
| 19 Jan 2016 | CNY | 19.7 | 20.37 | 19.02 | 20.35 | 20.35 | +0.53 (+2.67%) | 5,351,121 |
| 18 Jan 2016 | CNY | 19.25 | 20.25 | 19.08 | 19.82 | 19.82 | +0.36 (+1.85%) | 3,563,998 |
| 15 Jan 2016 | CNY | 19.91 | 20.43 | 19.19 | 19.46 | 19.46 | -0.81 (-4.00%) | 3,272,662 |
| 14 Jan 2016 | CNY | 18.25 | 20.27 | 18.25 | 20.27 | 20.27 | +1.07 (+5.57%) | 3,676,512 |
| 13 Jan 2016 | CNY | 19.9 | 20.09 | 19.18 | 19.2 | 19.2 | -0.46 (-2.34%) | 3,753,799 |
| 12 Jan 2016 | CNY | 19.15 | 20 | 18.69 | 19.66 | 19.66 | +0.79 (+4.19%) | 4,595,799 |
| 11 Jan 2016 | CNY | 19.51 | 21.77 | 18.08 | 18.87 | 18.87 | -1.13 (-5.65%) | 5,670,835 |
| 8 Jan 2016 | CNY | 20.1 | 20.5 | 18.24 | 20 | 20 | +0.43 (+2.20%) | 7,939,951 |
| 7 Jan 2016 | CNY | 21.47 | 21.47 | 19.57 | 19.57 | 19.57 | -2.17 (-9.98%) | 1,649,807 |
| 6 Jan 2016 | CNY | 21.42 | 21.95 | 21.01 | 21.74 | 21.74 | +0.39 (+1.83%) | 4,729,522 |
| 5 Jan 2016 | CNY | 20.88 | 21.89 | 20.2 | 21.35 | 21.35 | -0.7 (-3.17%) | 6,476,319 |
| 4 Jan 2016 | CNY | 24.6 | 24.62 | 22.03 | 22.05 | 22.05 | -2.42 (-9.89%) | 5,372,299 |
| 31 Dec 2015 | CNY | 25.26 | 25.38 | 24.47 | 24.47 | 24.47 | -0.73 (-2.90%) | 4,230,975 |
| 30 Dec 2015 | CNY | 25.25 | 25.38 | 25 | 25.2 | 25.2 | +0.1 (+0.40%) | 5,656,302 |
| 29 Dec 2015 | CNY | 24.6 | 25.12 | 24.53 | 25.1 | 25.1 | +0.46 (+1.87%) | 3,669,896 |
