| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jan 2016 | CNY | 26.8433 | 26.9967 | 26.14 | 26.3733 | 26.3733 | -0.143 (-0.54%) | 1,958,697 |
| 22 Jan 2016 | CNY | 25.9933 | 26.6633 | 25.3 | 26.5167 | 26.5167 | +1.183 (+4.67%) | 2,484,999 |
| 21 Jan 2016 | CNY | 26.1667 | 27.2333 | 25.3333 | 25.3333 | 25.3333 | -1.5 (-5.59%) | 2,905,851 |
| 20 Jan 2016 | CNY | 26.9933 | 27.3233 | 26.2 | 26.8333 | 26.8333 | -0.54 (-1.97%) | 3,415,626 |
| 19 Jan 2016 | CNY | 26.0667 | 27.5333 | 25.8333 | 27.3733 | 27.3733 | +0.777 (+2.92%) | 3,662,409 |
| 18 Jan 2016 | CNY | 24 | 27.2433 | 24 | 26.5967 | 26.5967 | +1.787 (+7.20%) | 3,845,022 |
| 15 Jan 2016 | CNY | 25.6667 | 26.5 | 24.6 | 24.81 | 24.81 | -1.34 (-5.12%) | 2,710,494 |
| 14 Jan 2016 | CNY | 23.6667 | 26.2267 | 23.17 | 26.15 | 26.15 | +1.69 (+6.91%) | 3,666,894 |
| 13 Jan 2016 | CNY | 25.6633 | 26.5 | 24.1133 | 24.46 | 24.46 | -1.497 (-5.77%) | 3,029,100 |
| 12 Jan 2016 | CNY | 24.9 | 26.32 | 24.7367 | 25.9567 | 25.9567 | +1.037 (+4.16%) | 3,253,698 |
| 11 Jan 2016 | CNY | 26.9633 | 27.64 | 24.9 | 24.92 | 24.92 | -2.747 (-9.93%) | 3,444,813 |
| 8 Jan 2016 | CNY | 28.8 | 28.8867 | 25.4167 | 27.6667 | 27.6667 | -0.133 (-0.48%) | 3,119,520 |
| 7 Jan 2016 | CNY | 29.7 | 29.9633 | 27.8 | 27.8 | 27.8 | -3.09 (-10.00%) | 1,002,600 |
| 6 Jan 2016 | CNY | 30.0167 | 31.1667 | 29.1667 | 30.89 | 30.89 | +1.157 (+3.89%) | 3,589,260 |
| 5 Jan 2016 | CNY | 27.4167 | 30.3267 | 27.4167 | 29.7333 | 29.7333 | +0.047 (+0.16%) | 4,440,852 |
| 4 Jan 2016 | CNY | 32.9867 | 33.3233 | 29.6867 | 29.6867 | 29.6867 | -3.297 (-9.99%) | 2,760,291 |
| 31 Dec 2015 | CNY | 34.6267 | 34.6267 | 32.5333 | 32.9833 | 32.9833 | -1.217 (-3.56%) | 2,737,077 |
| 30 Dec 2015 | CNY | 34.6033 | 34.6033 | 33.73 | 34.2 | 34.2 | -0.267 (-0.77%) | 2,229,117 |
| 29 Dec 2015 | CNY | 34.4 | 34.83 | 33.3567 | 34.4667 | 34.4667 | +0.267 (+0.78%) | 2,845,605 |
| 28 Dec 2015 | CNY | 37.8267 | 37.8267 | 34.2 | 34.2 | 34.2 | -3.8 (-10%) | 5,779,278 |
| 25 Dec 2015 | CNY | 38.5 | 39.1667 | 37.3333 | 38 | 38 | -1.527 (-3.86%) | 4,196,619 |
| 24 Dec 2015 | CNY | 38.3333 | 39.9933 | 37.1933 | 39.5267 | 39.5267 | +1.36 (+3.56%) | 5,827,485 |
| 23 Dec 2015 | CNY | 38.3333 | 40.74 | 37.6 | 38.1667 | 38.1667 | +0.167 (+0.44%) | 6,043,392 |
| 22 Dec 2015 | CNY | 37.1733 | 38.63 | 37.1 | 38 | 38 | +0.9 (+2.43%) | 3,320,004 |
| 21 Dec 2015 | CNY | 36.6667 | 37.3233 | 36.2333 | 37.1 | 37.1 | +0.07 (+0.19%) | 2,273,502 |
| 18 Dec 2015 | CNY | 37.6333 | 38.3267 | 36.72 | 37.03 | 37.03 | -1.233 (-3.22%) | 3,220,584 |
| 17 Dec 2015 | CNY | 37.4 | 38.6 | 37.0933 | 38.2633 | 38.2633 | +1.597 (+4.35%) | 4,958,436 |
| 16 Dec 2015 | CNY | 35.6633 | 38.6733 | 35.5533 | 36.6667 | 36.6667 | +1.27 (+3.59%) | 4,905,798 |
| 15 Dec 2015 | CNY | 35.6667 | 36.26 | 35.0667 | 35.3967 | 35.3967 | -0.427 (-1.19%) | 2,667,144 |
| 14 Dec 2015 | CNY | 34 | 35.9667 | 33.2733 | 35.8233 | 35.8233 | +0.833 (+2.38%) | 3,388,947 |
