| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jan 2016 | CNY | 14.6003 | 15.7353 | 14.2652 | 15.7353 | 15.7353 | +1.43 (+10.00%) | 16,464,066 |
| 28 Jan 2016 | CNY | 15.6453 | 15.6503 | 14.2552 | 14.3052 | 14.3052 | -1.535 (-9.69%) | 11,289,786 |
| 27 Jan 2016 | CNY | 15.7953 | 16.0503 | 14.6453 | 15.8403 | 15.8403 | +0.045 (+0.28%) | 10,403,441 |
| 26 Jan 2016 | CNY | 17.1003 | 17.2503 | 15.7953 | 15.7953 | 15.7953 | -1.755 (-10.00%) | 9,943,826 |
| 25 Jan 2016 | CNY | 17.6853 | 17.9503 | 17.3003 | 17.5503 | 17.5503 | -0.05 (-0.28%) | 6,944,411 |
| 22 Jan 2016 | CNY | 17.7503 | 17.9303 | 17.0453 | 17.6003 | 17.6003 | +0.1 (+0.57%) | 9,974,842 |
| 21 Jan 2016 | CNY | 18.3003 | 19.2353 | 17.5003 | 17.5003 | 17.5003 | -1.06 (-5.71%) | 14,987,421 |
| 20 Jan 2016 | CNY | 19.0003 | 19.1903 | 18.4003 | 18.5603 | 18.5603 | -0.745 (-3.86%) | 11,793,949 |
| 19 Jan 2016 | CNY | 18.7903 | 19.4453 | 18.2553 | 19.3053 | 19.3053 | +0.345 (+1.82%) | 16,009,323 |
| 18 Jan 2016 | CNY | 17.2803 | 19.5003 | 17.2803 | 18.9603 | 18.9603 | +0.76 (+4.18%) | 17,046,894 |
| 15 Jan 2016 | CNY | 18.8003 | 19.0853 | 17.6003 | 18.2003 | 18.2003 | -0.495 (-2.65%) | 22,316,644 |
| 14 Jan 2016 | CNY | 15.9003 | 18.6953 | 15.6953 | 18.6953 | 18.6953 | +1.7 (+10.00%) | 19,584,807 |
| 13 Jan 2016 | CNY | 17.0503 | 17.9003 | 16.9003 | 16.9953 | 16.9953 | +0.025 (+0.15%) | 17,944,806 |
| 12 Jan 2016 | CNY | 16.2603 | 17.3953 | 15.6503 | 16.9703 | 16.9703 | +0.74 (+4.56%) | 18,804,214 |
| 11 Jan 2016 | CNY | 17.4353 | 17.8403 | 16.2303 | 16.2303 | 16.2303 | -1.805 (-10.01%) | 12,225,542 |
| 8 Jan 2016 | CNY | 18.7253 | 19.0703 | 16.8253 | 18.0353 | 18.0353 | -0.395 (-2.14%) | 16,020,397 |
| 7 Jan 2016 | CNY | 19.7503 | 19.8103 | 18.4303 | 18.4303 | 18.4303 | -2.05 (-10.01%) | 3,930,887 |
| 6 Jan 2016 | CNY | 20.2503 | 20.5804 | 19.0153 | 20.4804 | 20.4804 | +0.63 (+3.17%) | 15,141,038 |
| 5 Jan 2016 | CNY | 20.1753 | 21.2154 | 19.7003 | 19.8503 | 19.8503 | -2.04 (-9.32%) | 18,821,784 |
| 4 Jan 2016 | CNY | 24.0054 | 24.1504 | 21.8904 | 21.8904 | 21.8904 | -2.43 (-9.99%) | 12,690,990 |
| 31 Dec 2015 | CNY | 25.7404 | 25.8754 | 24.3154 | 24.3204 | 24.3204 | -1.45 (-5.63%) | 12,496,563 |
| 30 Dec 2015 | CNY | 25.0804 | 25.9954 | 25.0504 | 25.7704 | 25.7704 | +0.77 (+3.08%) | 15,781,771 |
| 29 Dec 2015 | CNY | 24.4004 | 25.1754 | 24.2504 | 25.0004 | 25.0004 | +0.285 (+1.15%) | 7,835,888 |
| 28 Dec 2015 | CNY | 25.8404 | 26.1254 | 24.7004 | 24.7154 | 24.7154 | -1.135 (-4.39%) | 14,514,723 |
| 25 Dec 2015 | CNY | 26.5005 | 26.5005 | 25.5004 | 25.8504 | 25.8504 | -0.67 (-2.53%) | 12,443,582 |
| 24 Dec 2015 | CNY | 25.7254 | 26.8855 | 25.2604 | 26.5205 | 26.5205 | +1.27 (+5.03%) | 18,976,203 |
| 23 Dec 2015 | CNY | 26.4405 | 26.4405 | 25.2504 | 25.2504 | 25.2504 | -0.935 (-3.57%) | 12,754,655 |
| 22 Dec 2015 | CNY | 26.1504 | 26.4405 | 25.6854 | 26.1855 | 26.1855 | +0.22 (+0.85%) | 13,715,762 |
| 21 Dec 2015 | CNY | 26.6805 | 26.6805 | 25.5004 | 25.9654 | 25.9654 | -0.785 (-2.93%) | 17,206,475 |
| 18 Dec 2015 | CNY | 27.8005 | 27.8005 | 26.6005 | 26.7505 | 26.7505 | -1.12 (-4.02%) | 14,773,016 |
