| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Feb 2016 | CNY | 17.46 | 17.68 | 17.26 | 17.52 | 17.52 | +0.14 (+0.81%) | 8,596,518 |
| 3 Feb 2016 | CNY | 17.03 | 17.52 | 16.78 | 17.38 | 17.38 | +0.11 (+0.64%) | 8,708,344 |
| 2 Feb 2016 | CNY | 16.85 | 17.35 | 16.69 | 17.27 | 17.27 | +0.38 (+2.25%) | 9,277,677 |
| 1 Feb 2016 | CNY | 16.4 | 16.94 | 16.12 | 16.89 | 16.89 | +0.64 (+3.94%) | 14,269,991 |
| 29 Jan 2016 | CNY | 15.91 | 16.39 | 15.67 | 16.25 | 16.25 | +0.52 (+3.31%) | 10,622,366 |
| 28 Jan 2016 | CNY | 15.87 | 16.4 | 15.66 | 15.73 | 15.73 | -0.38 (-2.36%) | 10,867,236 |
| 27 Jan 2016 | CNY | 16.6 | 16.75 | 15.35 | 16.11 | 16.11 | -0.41 (-2.48%) | 20,375,985 |
| 26 Jan 2016 | CNY | 17.68 | 17.82 | 16.3 | 16.52 | 16.52 | -1.44 (-8.02%) | 15,451,251 |
| 25 Jan 2016 | CNY | 17.89 | 18.1 | 17.62 | 17.96 | 17.96 | +0.07 (+0.39%) | 6,261,914 |
| 22 Jan 2016 | CNY | 18.15 | 18.47 | 17.5 | 17.89 | 17.89 | -0.1 (-0.56%) | 7,056,343 |
| 21 Jan 2016 | CNY | 18.21 | 18.78 | 17.98 | 17.99 | 17.99 | -0.73 (-3.90%) | 9,732,882 |
| 20 Jan 2016 | CNY | 19.05 | 19.37 | 18.2 | 18.72 | 18.72 | +0.12 (+0.65%) | 14,325,367 |
| 19 Jan 2016 | CNY | 17.87 | 18.79 | 17.8 | 18.6 | 18.6 | +0.69 (+3.85%) | 9,314,741 |
| 18 Jan 2016 | CNY | 17 | 18.26 | 17 | 17.91 | 17.91 | +0.58 (+3.35%) | 9,866,970 |
| 15 Jan 2016 | CNY | 17.98 | 18.3 | 17.06 | 17.33 | 17.33 | -0.92 (-5.04%) | 11,509,611 |
| 14 Jan 2016 | CNY | 16.6 | 18.4 | 16.5 | 18.25 | 18.25 | +1.11 (+6.48%) | 14,160,963 |
| 13 Jan 2016 | CNY | 18.25 | 18.65 | 16.8 | 17.14 | 17.14 | -1.06 (-5.82%) | 12,742,674 |
| 12 Jan 2016 | CNY | 18.35 | 18.5 | 17.8 | 18.2 | 18.2 | +0.16 (+0.89%) | 10,785,702 |
| 11 Jan 2016 | CNY | 19.56 | 19.56 | 18.03 | 18.04 | 18.04 | -1.71 (-8.66%) | 17,672,027 |
| 8 Jan 2016 | CNY | 19.6 | 19.99 | 18.5 | 19.75 | 19.75 | +0.64 (+3.35%) | 19,422,193 |
| 7 Jan 2016 | CNY | 20.2 | 20.25 | 18.99 | 19.11 | 19.11 | -1.56 (-7.55%) | 3,537,444 |
| 6 Jan 2016 | CNY | 20.2 | 20.73 | 20 | 20.67 | 20.67 | +0.33 (+1.62%) | 14,212,413 |
| 5 Jan 2016 | CNY | 19.25 | 20.69 | 19.25 | 20.34 | 20.34 | +0.26 (+1.29%) | 28,194,723 |
| 4 Jan 2016 | CNY | 22.27 | 22.34 | 20.06 | 20.08 | 20.08 | -2.18 (-9.79%) | 14,034,125 |
| 31 Dec 2015 | CNY | 22.39 | 23.09 | 21.91 | 22.26 | 22.26 | -0.12 (-0.54%) | 17,431,394 |
| 30 Dec 2015 | CNY | 22.31 | 22.74 | 22.1 | 22.38 | 22.38 | +0.07 (+0.31%) | 13,222,364 |
| 29 Dec 2015 | CNY | 21.6 | 22.39 | 21.56 | 22.31 | 22.31 | +0.51 (+2.34%) | 11,564,189 |
| 28 Dec 2015 | CNY | 23.28 | 23.28 | 21.7 | 21.8 | 21.8 | -0.79 (-3.50%) | 25,730,332 |
| 25 Dec 2015 | CNY | 22.01 | 23.2 | 22.01 | 22.59 | 22.59 | +0.4 (+1.80%) | 21,553,063 |
| 24 Dec 2015 | CNY | 21.95 | 22.32 | 21.47 | 22.19 | 22.19 | -0.02 (-0.09%) | 17,312,354 |
