| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jan 2016 | CNY | 16.6615 | 17.1744 | 15.7769 | 15.7769 | 15.7769 | -1.146 (-6.77%) | 4,870,955 |
| 20 Jan 2016 | CNY | 16.6154 | 17.5744 | 16.4128 | 16.9231 | 16.9231 | +0.064 (+0.38%) | 5,314,767 |
| 19 Jan 2016 | CNY | 16.0051 | 17.0359 | 15.7744 | 16.859 | 16.859 | +0.846 (+5.28%) | 4,131,531 |
| 18 Jan 2016 | CNY | 15.5026 | 16.2513 | 15.0769 | 16.0128 | 16.0128 | +0.664 (+4.33%) | 3,303,050 |
| 15 Jan 2016 | CNY | 16.1026 | 16.1923 | 15.1333 | 15.3487 | 15.3487 | -0.849 (-5.24%) | 3,170,949 |
| 14 Jan 2016 | CNY | 14.7436 | 16.6667 | 14.7436 | 16.1974 | 16.1974 | +0.808 (+5.25%) | 3,603,451 |
| 13 Jan 2016 | CNY | 16.6077 | 16.7846 | 15.2897 | 15.3897 | 15.3897 | -0.962 (-5.88%) | 3,041,145 |
| 12 Jan 2016 | CNY | 16.2051 | 16.6077 | 15.4359 | 16.3513 | 16.3513 | +0.339 (+2.11%) | 3,193,534 |
| 11 Jan 2016 | CNY | 17.6949 | 18.1744 | 16.0077 | 16.0128 | 16.0128 | -1.774 (-9.98%) | 4,965,792 |
| 8 Jan 2016 | CNY | 18.0333 | 18.4615 | 16.9231 | 17.7872 | 17.7872 | +0.151 (+0.86%) | 4,447,189 |
| 7 Jan 2016 | CNY | 19.0897 | 19.0897 | 17.6359 | 17.6359 | 17.6359 | -1.959 (-10.00%) | 1,487,460 |
| 6 Jan 2016 | CNY | 18.759 | 19.6923 | 18.3077 | 19.5949 | 19.5949 | +1.013 (+5.45%) | 4,886,021 |
| 5 Jan 2016 | CNY | 17.5154 | 19.1026 | 17.5077 | 18.5821 | 18.5821 | -0.462 (-2.42%) | 5,138,000 |
| 4 Jan 2016 | CNY | 20.9769 | 21.1487 | 19.0436 | 19.0436 | 19.0436 | -2.115 (-10.00%) | 4,213,985 |
| 31 Dec 2015 | CNY | 22.1154 | 22.1795 | 21.0256 | 21.159 | 21.159 | -0.956 (-4.32%) | 4,788,186 |
| 30 Dec 2015 | CNY | 21.9256 | 22.5462 | 21.9256 | 22.1154 | 22.1154 | +0.192 (+0.88%) | 3,886,521 |
| 29 Dec 2015 | CNY | 21.5359 | 21.9718 | 21.1539 | 21.9231 | 21.9231 | -0.015 (-0.07%) | 5,539,883 |
| 28 Dec 2015 | CNY | 23.3359 | 23.5897 | 21.9256 | 21.9385 | 21.9385 | -1.774 (-7.48%) | 8,786,949 |
| 25 Dec 2015 | CNY | 26.1513 | 26.1513 | 23.1026 | 23.7128 | 23.7128 | -1.672 (-6.59%) | 15,410,038 |
| 24 Dec 2015 | CNY | 24.1026 | 25.3846 | 23.3333 | 25.3846 | 25.3846 | +2.308 (+10.00%) | 5,637,578 |
| 23 Dec 2015 | CNY | 22.5615 | 23.5872 | 22.3205 | 23.0769 | 23.0769 | +0.79 (+3.54%) | 7,923,735 |
| 22 Dec 2015 | CNY | 22.4359 | 22.6154 | 21.8 | 22.2872 | 22.2872 | -0.123 (-0.55%) | 2,991,385 |
| 21 Dec 2015 | CNY | 22.2282 | 22.6923 | 21.8462 | 22.4103 | 22.4103 | +0.159 (+0.71%) | 2,739,718 |
| 18 Dec 2015 | CNY | 22.9615 | 22.9615 | 22.1026 | 22.2513 | 22.2513 | -0.52 (-2.29%) | 4,170,270 |
| 17 Dec 2015 | CNY | 22.3846 | 22.8436 | 22.3385 | 22.7718 | 22.7718 | +0.751 (+3.41%) | 6,001,292 |
| 16 Dec 2015 | CNY | 21.7795 | 22.6923 | 21.7795 | 22.0205 | 22.0205 | +0.326 (+1.50%) | 3,928,068 |
| 15 Dec 2015 | CNY | 21.9487 | 21.9487 | 21.6026 | 21.6949 | 21.6949 | +0.087 (+0.40%) | 2,709,123 |
| 14 Dec 2015 | CNY | 20.6154 | 21.6308 | 20.518 | 21.6077 | 21.6077 | +0.674 (+3.22%) | 2,846,730 |
| 11 Dec 2015 | CNY | 21.2564 | 21.6641 | 20.9282 | 20.9333 | 20.9333 | -0.236 (-1.11%) | 2,397,677 |
| 10 Dec 2015 | CNY | 21.4103 | 21.7667 | 20.7692 | 21.1692 | 21.1692 | -0.318 (-1.48%) | 4,427,517 |
