| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Feb 2016 | CNY | 29.12 | 31.08 | 28.8 | 30.74 | 30.74 | +0.75 (+2.50%) | 25,501,027 |
| 2 Feb 2016 | CNY | 29.21 | 30.52 | 29.21 | 29.99 | 29.99 | +1.24 (+4.31%) | 22,610,262 |
| 1 Feb 2016 | CNY | 30 | 30 | 28 | 28.75 | 28.75 | -1.37 (-4.55%) | 18,475,433 |
| 29 Jan 2016 | CNY | 29.71 | 30.97 | 28 | 30.12 | 30.12 | +0.42 (+1.41%) | 27,929,694 |
| 28 Jan 2016 | CNY | 32.4 | 32.58 | 29.7 | 29.7 | 29.7 | -3.3 (-10%) | 25,136,609 |
| 27 Jan 2016 | CNY | 32.85 | 33.5 | 30.56 | 33 | 33 | +0.5 (+1.54%) | 28,293,746 |
| 26 Jan 2016 | CNY | 34.17 | 35.49 | 32.01 | 32.5 | 32.5 | -2.2 (-6.34%) | 32,449,720 |
| 25 Jan 2016 | CNY | 33.34 | 35.97 | 33.34 | 34.7 | 34.7 | +1.7 (+5.15%) | 29,762,493 |
| 22 Jan 2016 | CNY | 33.2 | 33.76 | 31.78 | 33 | 33 | 0.0 (0.0%) | 29,208,946 |
| 21 Jan 2016 | CNY | 35.89 | 36.93 | 32.86 | 33 | 33 | -2.9 (-8.08%) | 41,869,330 |
| 20 Jan 2016 | CNY | 36.5 | 37.2 | 35.8 | 35.9 | 35.9 | -1.8 (-4.77%) | 30,849,570 |
| 19 Jan 2016 | CNY | 36.88 | 37.96 | 35.4 | 37.7 | 37.7 | +0.51 (+1.37%) | 42,148,056 |
| 18 Jan 2016 | CNY | 35.63 | 38.6 | 35.63 | 37.19 | 37.19 | +0.59 (+1.61%) | 36,720,478 |
| 15 Jan 2016 | CNY | 37 | 38.36 | 36.28 | 36.6 | 36.6 | -1.42 (-3.73%) | 34,096,219 |
| 14 Jan 2016 | CNY | 31.7 | 38.1 | 31.7 | 38.02 | 38.02 | +2.89 (+8.23%) | 44,632,424 |
| 13 Jan 2016 | CNY | 38.29 | 39.2 | 35.08 | 35.13 | 35.13 | -1.34 (-3.67%) | 52,378,357 |
| 12 Jan 2016 | CNY | 35.59 | 36.47 | 35.59 | 36.47 | 36.47 | +3.32 (+10.02%) | 14,743,568 |
| 11 Jan 2016 | CNY | 34.7 | 35.55 | 33 | 33.15 | 33.15 | -3.35 (-9.18%) | 29,191,653 |
| 8 Jan 2016 | CNY | 35.55 | 37.5 | 33.44 | 36.5 | 36.5 | +2.19 (+6.38%) | 42,279,209 |
| 7 Jan 2016 | CNY | 37.05 | 37.73 | 34.31 | 34.31 | 34.31 | -3.81 (-9.99%) | 12,277,159 |
| 6 Jan 2016 | CNY | 34.5 | 38.12 | 34.01 | 38.12 | 38.12 | +3.47 (+10.01%) | 42,856,934 |
| 5 Jan 2016 | CNY | 33.13 | 35.88 | 33.13 | 34.65 | 34.65 | -2.16 (-5.87%) | 29,706,242 |
| 4 Jan 2016 | CNY | 40.9 | 41.15 | 36.81 | 36.81 | 36.81 | -4.09 (-10.00%) | 19,012,813 |
| 31 Dec 2015 | CNY | 43.3 | 43.4 | 40.88 | 40.9 | 40.9 | -2.55 (-5.87%) | 18,878,157 |
| 30 Dec 2015 | CNY | 43.76 | 43.76 | 42.5 | 43.45 | 43.45 | +0.29 (+0.67%) | 18,460,745 |
| 29 Dec 2015 | CNY | 43.81 | 44.5 | 42.07 | 43.16 | 43.16 | -1.01 (-2.29%) | 19,015,192 |
| 28 Dec 2015 | CNY | 45.99 | 46.24 | 44.1 | 44.17 | 44.17 | -1.2 (-2.64%) | 16,469,812 |
| 25 Dec 2015 | CNY | 45.3 | 46.77 | 45.12 | 45.37 | 45.37 | +0.13 (+0.29%) | 16,251,283 |
| 24 Dec 2015 | CNY | 45.4 | 45.45 | 43.8 | 45.24 | 45.24 | -0.26 (-0.57%) | 18,267,591 |
| 23 Dec 2015 | CNY | 47.3 | 47.5 | 45.41 | 45.5 | 45.5 | -1.68 (-3.56%) | 20,877,232 |
