| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jan 2016 | CNY | 17.06 | 17.3 | 16.81 | 17.07 | 17.07 | +0.2 (+1.19%) | 18,372,039 |
| 22 Jan 2016 | CNY | 16.45 | 17.15 | 16.21 | 16.87 | 16.87 | +0.61 (+3.75%) | 26,499,774 |
| 21 Jan 2016 | CNY | 16.73 | 17.36 | 16.23 | 16.26 | 16.26 | -0.67 (-3.96%) | 24,167,223 |
| 20 Jan 2016 | CNY | 17.21 | 17.58 | 16.5 | 16.93 | 16.93 | -0.55 (-3.15%) | 28,120,499 |
| 19 Jan 2016 | CNY | 16.68 | 17.58 | 16.6 | 17.48 | 17.48 | +0.65 (+3.86%) | 33,203,166 |
| 18 Jan 2016 | CNY | 15.97 | 17.09 | 15.69 | 16.83 | 16.83 | +0.54 (+3.31%) | 22,751,812 |
| 15 Jan 2016 | CNY | 16.96 | 17.18 | 15.77 | 16.29 | 16.29 | -0.83 (-4.85%) | 28,274,618 |
| 14 Jan 2016 | CNY | 15.69 | 17.4 | 15.69 | 17.12 | 17.12 | +0.61 (+3.69%) | 26,311,408 |
| 13 Jan 2016 | CNY | 17.98 | 18.18 | 16.48 | 16.51 | 16.51 | -1.1 (-6.25%) | 26,214,739 |
| 12 Jan 2016 | CNY | 17.57 | 17.93 | 16.85 | 17.61 | 17.61 | -0.06 (-0.34%) | 26,219,027 |
| 11 Jan 2016 | CNY | 18.98 | 19.18 | 17.67 | 17.67 | 17.67 | -1.96 (-9.98%) | 33,443,642 |
| 8 Jan 2016 | CNY | 19.5 | 20.47 | 18.01 | 19.63 | 19.63 | +0.09 (+0.46%) | 38,708,071 |
| 7 Jan 2016 | CNY | 21.05 | 21.27 | 19.54 | 19.54 | 19.54 | -2.17 (-10.00%) | 9,439,600 |
| 6 Jan 2016 | CNY | 21.5 | 21.82 | 20.7 | 21.71 | 21.71 | +0.43 (+2.02%) | 32,286,842 |
| 5 Jan 2016 | CNY | 20.6 | 22 | 20.09 | 21.28 | 21.28 | -0.92 (-4.14%) | 44,924,683 |
| 4 Jan 2016 | CNY | 24.35 | 24.75 | 22.2 | 22.2 | 22.2 | -2.47 (-10.01%) | 36,406,756 |
| 31 Dec 2015 | CNY | 25.67 | 25.93 | 24.58 | 24.67 | 24.67 | -1.64 (-6.23%) | 56,278,874 |
| 30 Dec 2015 | CNY | 24.78 | 27.08 | 24.58 | 26.31 | 26.31 | +1.69 (+6.86%) | 107,565,767 |
| 29 Dec 2015 | CNY | 23.23 | 24.72 | 22.98 | 24.62 | 24.62 | +1.43 (+6.17%) | 36,667,473 |
| 28 Dec 2015 | CNY | 24.17 | 25.25 | 23.12 | 23.19 | 23.19 | -0.91 (-3.78%) | 46,232,327 |
| 25 Dec 2015 | CNY | 24.33 | 24.99 | 23.85 | 24.1 | 24.1 | -0.19 (-0.78%) | 39,312,829 |
| 24 Dec 2015 | CNY | 23.48 | 24.46 | 23.18 | 24.29 | 24.29 | +0.89 (+3.80%) | 42,065,829 |
| 23 Dec 2015 | CNY | 23.45 | 23.97 | 23.32 | 23.4 | 23.4 | -0.18 (-0.76%) | 35,225,641 |
| 22 Dec 2015 | CNY | 23.06 | 23.75 | 22.84 | 23.58 | 23.58 | +0.53 (+2.30%) | 33,189,195 |
| 21 Dec 2015 | CNY | 22.8 | 23.35 | 22.62 | 23.05 | 23.05 | +0.23 (+1.01%) | 25,188,065 |
| 18 Dec 2015 | CNY | 23.43 | 23.66 | 22.7 | 22.82 | 22.82 | -0.72 (-3.06%) | 26,150,736 |
| 17 Dec 2015 | CNY | 23.2 | 23.69 | 23.12 | 23.54 | 23.54 | +0.38 (+1.64%) | 34,192,935 |
| 16 Dec 2015 | CNY | 23.26 | 23.37 | 22.86 | 23.16 | 23.16 | +0.01 (+0.04%) | 21,888,693 |
| 15 Dec 2015 | CNY | 22.85 | 23.7 | 22.75 | 23.15 | 23.15 | +0.41 (+1.80%) | 30,282,831 |
| 14 Dec 2015 | CNY | 21.85 | 22.77 | 21.75 | 22.74 | 22.74 | +0.57 (+2.57%) | 24,485,229 |
