| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Feb 2016 | CNY | 20.0649 | 20.8267 | 19.6525 | 20.1096 | 20.1096 | +0.045 (+0.22%) | 7,123,346 |
| 29 Jan 2016 | CNY | 19.4371 | 20.4905 | 19.2427 | 20.0649 | 20.0649 | +0.757 (+3.92%) | 8,516,529 |
| 28 Jan 2016 | CNY | 19.177 | 20.4012 | 18.6779 | 19.3083 | 19.3083 | -0.444 (-2.25%) | 10,657,538 |
| 27 Jan 2016 | CNY | 20.2488 | 20.543 | 17.9581 | 19.7523 | 19.7523 | -0.2 (-1.00%) | 14,008,835 |
| 26 Jan 2016 | CNY | 21.804 | 21.9485 | 19.952 | 19.952 | 19.952 | -2.217 (-10.00%) | 8,962,481 |
| 25 Jan 2016 | CNY | 22.5395 | 22.7313 | 21.7514 | 22.1691 | 22.1691 | -0.008 (-0.04%) | 6,358,888 |
| 22 Jan 2016 | CNY | 22.0719 | 22.5606 | 21.3364 | 22.177 | 22.177 | +0.623 (+2.89%) | 8,754,315 |
| 21 Jan 2016 | CNY | 22.6578 | 23.9029 | 21.5544 | 21.5544 | 21.5544 | -1.49 (-6.46%) | 8,072,270 |
| 20 Jan 2016 | CNY | 23.4327 | 23.9502 | 22.8233 | 23.0439 | 23.0439 | -0.993 (-4.13%) | 8,758,133 |
| 19 Jan 2016 | CNY | 22.5395 | 24.163 | 22.3294 | 24.0369 | 24.0369 | +1.474 (+6.53%) | 9,951,127 |
| 18 Jan 2016 | CNY | 20.2278 | 23.3276 | 19.7287 | 22.5632 | 22.5632 | +1.342 (+6.33%) | 10,772,791 |
| 15 Jan 2016 | CNY | 20.8057 | 22.4607 | 20.8005 | 21.2208 | 21.2208 | +0.037 (+0.17%) | 11,555,495 |
| 14 Jan 2016 | CNY | 18.3889 | 21.184 | 18.3889 | 21.184 | 21.184 | +1.926 (+10.00%) | 12,539,878 |
| 13 Jan 2016 | CNY | 21.0159 | 21.4887 | 18.9432 | 19.2584 | 19.2584 | -1.702 (-8.12%) | 7,962,928 |
| 12 Jan 2016 | CNY | 20.7532 | 21.6937 | 19.7024 | 20.9607 | 20.9607 | +0.368 (+1.79%) | 9,457,756 |
| 11 Jan 2016 | CNY | 21.9406 | 23.1017 | 20.5929 | 20.5929 | 20.5929 | -2.288 (-10%) | 10,199,260 |
| 8 Jan 2016 | CNY | 24.1683 | 24.9038 | 21.7042 | 22.881 | 22.881 | -1.235 (-5.12%) | 13,047,509 |
| 7 Jan 2016 | CNY | 25.7418 | 25.7418 | 24.1157 | 24.1157 | 24.1157 | -2.68 (-10.00%) | 2,979,270 |
| 6 Jan 2016 | CNY | 26.5326 | 27.058 | 24.6963 | 26.7953 | 26.7953 | +0.525 (+2.00%) | 12,604,423 |
| 5 Jan 2016 | CNY | 25.4555 | 28.0273 | 25.3215 | 26.2699 | 26.2699 | -1.865 (-6.63%) | 17,673,126 |
| 4 Jan 2016 | CNY | 30.9984 | 30.9984 | 28.135 | 28.135 | 28.135 | -3.126 (-10.00%) | 6,971,259 |
| 31 Dec 2015 | CNY | 33.2314 | 33.6202 | 31.2611 | 31.2611 | 31.2611 | -2.469 (-7.32%) | 8,545,722 |
| 30 Dec 2015 | CNY | 30.5124 | 34.072 | 30.2103 | 33.7305 | 33.7305 | +2.732 (+8.81%) | 16,206,647 |
| 29 Dec 2015 | CNY | 29.2909 | 31.5238 | 29.1884 | 30.9984 | 30.9984 | +1.445 (+4.89%) | 13,307,990 |
| 28 Dec 2015 | CNY | 30.3417 | 31.9704 | 29.4222 | 29.5536 | 29.5536 | +0.489 (+1.68%) | 21,558,096 |
| 25 Dec 2015 | CNY | 27.5518 | 29.107 | 27.0842 | 29.065 | 29.065 | +1.626 (+5.93%) | 12,931,966 |
| 24 Dec 2015 | CNY | 26.7953 | 27.452 | 25.6394 | 27.4389 | 27.4389 | +0.723 (+2.70%) | 8,171,148 |
| 23 Dec 2015 | CNY | 26.4537 | 28.8574 | 26.2436 | 26.7164 | 26.7164 | +0.118 (+0.44%) | 12,209,114 |
| 22 Dec 2015 | CNY | 25.5159 | 26.5982 | 25.5159 | 26.5982 | 26.5982 | +0.833 (+3.23%) | 7,651,929 |
| 21 Dec 2015 | CNY | 26.2567 | 26.2567 | 24.9564 | 25.7655 | 25.7655 | -0.502 (-1.91%) | 9,185,189 |
