| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Feb 2016 | CNY | 17.305 | 17.89 | 17.035 | 17.465 | 17.465 | +0.195 (+1.13%) | 10,262,936 |
| 3 Feb 2016 | CNY | 16.345 | 17.49 | 16.165 | 17.27 | 17.27 | +0.67 (+4.04%) | 10,275,866 |
| 2 Feb 2016 | CNY | 15.85 | 16.995 | 15.765 | 16.6 | 16.6 | +0.91 (+5.80%) | 9,028,370 |
| 1 Feb 2016 | CNY | 15.56 | 15.81 | 15.165 | 15.69 | 15.69 | +0.13 (+0.84%) | 7,650,350 |
| 29 Jan 2016 | CNY | 14.25 | 15.85 | 14.25 | 15.56 | 15.56 | +1.11 (+7.68%) | 10,171,004 |
| 28 Jan 2016 | CNY | 15.65 | 15.825 | 14.28 | 14.45 | 14.45 | -1.415 (-8.92%) | 9,576,540 |
| 27 Jan 2016 | CNY | 15.755 | 15.98 | 14.335 | 15.865 | 15.865 | -0.015 (-0.09%) | 11,142,004 |
| 26 Jan 2016 | CNY | 17.33 | 17.355 | 15.88 | 15.88 | 15.88 | -1.765 (-10.00%) | 8,401,266 |
| 25 Jan 2016 | CNY | 18.275 | 18.44 | 17.4 | 17.645 | 17.645 | -0.355 (-1.97%) | 10,447,148 |
| 22 Jan 2016 | CNY | 17.99 | 18.15 | 16.99 | 18 | 18 | +0.4 (+2.27%) | 11,576,384 |
| 21 Jan 2016 | CNY | 17.995 | 18.94 | 17.575 | 17.6 | 17.6 | -1.06 (-5.68%) | 14,932,714 |
| 20 Jan 2016 | CNY | 17.55 | 18.89 | 17.515 | 18.66 | 18.66 | +0.66 (+3.67%) | 16,912,988 |
| 19 Jan 2016 | CNY | 16.575 | 18.27 | 16.125 | 18 | 18 | +1.39 (+8.37%) | 18,163,222 |
| 18 Jan 2016 | CNY | 15.105 | 16.96 | 15.01 | 16.61 | 16.61 | +0.97 (+6.20%) | 13,869,874 |
| 15 Jan 2016 | CNY | 16 | 16.58 | 15.255 | 15.64 | 15.64 | -0.63 (-3.87%) | 11,158,496 |
| 14 Jan 2016 | CNY | 14.275 | 16.41 | 14.24 | 16.27 | 16.27 | +1.1 (+7.25%) | 11,580,934 |
| 13 Jan 2016 | CNY | 16.8 | 16.895 | 15.17 | 15.17 | 15.17 | -1.35 (-8.17%) | 10,978,154 |
| 12 Jan 2016 | CNY | 16.1 | 16.925 | 15.7 | 16.52 | 16.52 | +0.23 (+1.41%) | 14,766,742 |
| 11 Jan 2016 | CNY | 17.4 | 17.495 | 16.29 | 16.29 | 16.29 | -1.81 (-10.00%) | 13,317,468 |
| 8 Jan 2016 | CNY | 19.215 | 19.3 | 16.93 | 18.1 | 18.1 | -0.71 (-3.77%) | 15,528,640 |
| 7 Jan 2016 | CNY | 20.27 | 20.44 | 18.81 | 18.81 | 18.81 | -2.09 (-10%) | 2,478,200 |
| 6 Jan 2016 | CNY | 20.405 | 21.125 | 19.84 | 20.9 | 20.9 | +0.66 (+3.26%) | 11,536,096 |
| 5 Jan 2016 | CNY | 19.75 | 21.395 | 19.455 | 20.24 | 20.24 | -1.37 (-6.34%) | 13,728,402 |
| 4 Jan 2016 | CNY | 23.885 | 23.885 | 21.61 | 21.61 | 21.61 | -2.4 (-10.00%) | 11,657,356 |
| 31 Dec 2015 | CNY | 24.61 | 25.29 | 23.75 | 24.01 | 24.01 | -0.66 (-2.68%) | 10,543,066 |
| 30 Dec 2015 | CNY | 23.62 | 24.985 | 23.53 | 24.67 | 24.67 | +1.245 (+5.31%) | 11,711,124 |
| 29 Dec 2015 | CNY | 23.75 | 24.095 | 22.95 | 23.425 | 23.425 | -0.325 (-1.37%) | 11,344,720 |
| 28 Dec 2015 | CNY | 24.775 | 25.23 | 23.75 | 23.75 | 23.75 | -1.025 (-4.14%) | 11,136,916 |
| 25 Dec 2015 | CNY | 25.38 | 25.49 | 24.455 | 24.775 | 24.775 | -0.725 (-2.84%) | 8,264,118 |
| 24 Dec 2015 | CNY | 25.04 | 25.765 | 24.085 | 25.5 | 25.5 | +0.48 (+1.92%) | 9,079,406 |
