| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Feb 2016 | CNY | 15.14 | 15.39 | 15.06 | 15.075 | 15.075 | -0.05 (-0.33%) | 4,495,064 |
| 4 Feb 2016 | CNY | 14.51 | 15.44 | 14.5 | 15.125 | 15.125 | +0.705 (+4.89%) | 10,396,736 |
| 3 Feb 2016 | CNY | 13.88 | 14.69 | 13.665 | 14.42 | 14.42 | +0.445 (+3.18%) | 5,536,456 |
| 2 Feb 2016 | CNY | 13.625 | 14.06 | 13.595 | 13.975 | 13.975 | +0.38 (+2.80%) | 6,215,014 |
| 1 Feb 2016 | CNY | 13.48 | 13.95 | 13.345 | 13.595 | 13.595 | +0.24 (+1.80%) | 8,319,780 |
| 29 Jan 2016 | CNY | 12.85 | 13.55 | 12.85 | 13.355 | 13.355 | +0.485 (+3.77%) | 5,355,604 |
| 28 Jan 2016 | CNY | 13.35 | 13.35 | 12.855 | 12.87 | 12.87 | -0.6 (-4.45%) | 5,935,070 |
| 27 Jan 2016 | CNY | 14 | 14.17 | 12.725 | 13.47 | 13.47 | -0.455 (-3.27%) | 12,592,478 |
| 26 Jan 2016 | CNY | 15 | 15.19 | 13.76 | 13.925 | 13.925 | -1.305 (-8.57%) | 11,187,852 |
| 25 Jan 2016 | CNY | 15.155 | 15.4 | 15.05 | 15.23 | 15.23 | +0.105 (+0.69%) | 4,258,260 |
| 22 Jan 2016 | CNY | 15.09 | 15.325 | 14.715 | 15.125 | 15.125 | +0.085 (+0.57%) | 6,851,562 |
| 21 Jan 2016 | CNY | 15.3 | 15.89 | 15.04 | 15.04 | 15.04 | -0.615 (-3.93%) | 6,514,092 |
| 20 Jan 2016 | CNY | 15.91 | 16 | 15.555 | 15.655 | 15.655 | -0.255 (-1.60%) | 6,361,676 |
| 19 Jan 2016 | CNY | 15.6 | 15.99 | 15.4 | 15.91 | 15.91 | +0.33 (+2.12%) | 7,684,444 |
| 18 Jan 2016 | CNY | 14.58 | 15.79 | 14.58 | 15.58 | 15.58 | +0.56 (+3.73%) | 9,991,936 |
| 15 Jan 2016 | CNY | 15.4 | 15.475 | 14.95 | 15.02 | 15.02 | -0.365 (-2.37%) | 6,397,364 |
| 14 Jan 2016 | CNY | 14.35 | 15.5 | 14.245 | 15.385 | 15.385 | +0.735 (+5.02%) | 7,587,926 |
| 13 Jan 2016 | CNY | 15.725 | 15.725 | 14.5 | 14.65 | 14.65 | -0.9 (-5.79%) | 9,804,452 |
| 12 Jan 2016 | CNY | 15.39 | 15.75 | 15.215 | 15.55 | 15.55 | +0.225 (+1.47%) | 6,795,468 |
| 11 Jan 2016 | CNY | 15.93 | 16.49 | 15.26 | 15.325 | 15.325 | -0.965 (-5.92%) | 10,934,728 |
| 8 Jan 2016 | CNY | 16.505 | 16.795 | 15.22 | 16.29 | 16.29 | +0.29 (+1.81%) | 12,054,708 |
| 7 Jan 2016 | CNY | 17.485 | 17.485 | 15.905 | 16 | 16 | -1.64 (-9.30%) | 1,992,824 |
| 6 Jan 2016 | CNY | 17.325 | 17.74 | 17.325 | 17.64 | 17.64 | +0.24 (+1.38%) | 7,677,444 |
| 5 Jan 2016 | CNY | 16.7 | 17.82 | 16.7 | 17.4 | 17.4 | -0.115 (-0.66%) | 13,410,540 |
| 4 Jan 2016 | CNY | 18.5 | 18.61 | 17.48 | 17.515 | 17.515 | -1.125 (-6.04%) | 11,407,972 |
| 31 Dec 2015 | CNY | 18.59 | 18.895 | 18.585 | 18.64 | 18.64 | -0.1 (-0.53%) | 13,603,758 |
| 30 Dec 2015 | CNY | 18.81 | 18.945 | 18.41 | 18.74 | 18.74 | -0.005 (-0.03%) | 14,175,424 |
| 29 Dec 2015 | CNY | 19.05 | 19.195 | 18.69 | 18.745 | 18.745 | -0.305 (-1.60%) | 13,106,440 |
| 28 Dec 2015 | CNY | 19.25 | 19.74 | 18.715 | 19.05 | 19.05 | -0.19 (-0.99%) | 21,287,450 |
| 25 Dec 2015 | CNY | 20 | 20.25 | 19.105 | 19.24 | 19.24 | +0.245 (+1.29%) | 38,115,928 |
