| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jan 2016 | CNY | 13.39 | 13.53 | 11.99 | 12.85 | 12.85 | -0.47 (-3.53%) | 16,371,492 |
| 11 Jan 2016 | CNY | 13.6 | 14.11 | 13.25 | 13.32 | 13.32 | -0.53 (-3.83%) | 15,365,552 |
| 8 Jan 2016 | CNY | 13.84 | 14.14 | 13.02 | 13.85 | 13.85 | +0.48 (+3.59%) | 15,936,484 |
| 7 Jan 2016 | CNY | 14.57 | 14.57 | 13.22 | 13.37 | 13.37 | -1.32 (-8.99%) | 3,211,500 |
| 6 Jan 2016 | CNY | 14.3 | 14.96 | 14.17 | 14.69 | 14.69 | +0.4 (+2.80%) | 10,018,972 |
| 5 Jan 2016 | CNY | 14 | 14.6 | 13.42 | 14.29 | 14.29 | +0.02 (+0.14%) | 17,616,685 |
| 4 Jan 2016 | CNY | 15.94 | 16.03 | 14.27 | 14.27 | 14.27 | -1.58 (-9.97%) | 11,344,009 |
| 31 Dec 2015 | CNY | 15.8 | 16.07 | 15.7 | 15.85 | 15.85 | +0.05 (+0.32%) | 9,442,891 |
| 30 Dec 2015 | CNY | 15.77 | 16.16 | 15.7 | 15.8 | 15.8 | +0.1 (+0.64%) | 11,495,422 |
| 29 Dec 2015 | CNY | 15.78 | 15.83 | 15.46 | 15.7 | 15.7 | +0.03 (+0.19%) | 7,320,198 |
| 28 Dec 2015 | CNY | 16.15 | 16.38 | 15.6 | 15.67 | 15.67 | -0.55 (-3.39%) | 11,137,560 |
| 25 Dec 2015 | CNY | 16.1 | 16.5 | 16.03 | 16.22 | 16.22 | +0.19 (+1.19%) | 7,926,449 |
| 24 Dec 2015 | CNY | 16.39 | 16.4 | 15.95 | 16.03 | 16.03 | -0.44 (-2.67%) | 11,316,419 |
| 23 Dec 2015 | CNY | 16.32 | 16.8 | 16.3 | 16.47 | 16.47 | +0.15 (+0.92%) | 21,441,341 |
| 22 Dec 2015 | CNY | 16.4 | 16.5 | 16 | 16.32 | 16.32 | -0.05 (-0.31%) | 15,093,764 |
| 21 Dec 2015 | CNY | 15.64 | 16.78 | 15.63 | 16.37 | 16.37 | +0.65 (+4.13%) | 27,369,751 |
| 18 Dec 2015 | CNY | 16.02 | 16.38 | 15.58 | 15.72 | 15.72 | -0.29 (-1.81%) | 18,118,759 |
| 17 Dec 2015 | CNY | 15.63 | 16.07 | 15.52 | 16.01 | 16.01 | +0.48 (+3.09%) | 17,035,539 |
| 16 Dec 2015 | CNY | 15.42 | 15.87 | 15.36 | 15.53 | 15.53 | +0.13 (+0.84%) | 16,034,250 |
| 15 Dec 2015 | CNY | 15.59 | 15.79 | 15.31 | 15.4 | 15.4 | -0.19 (-1.22%) | 11,272,503 |
| 14 Dec 2015 | CNY | 15.6 | 15.92 | 15.23 | 15.59 | 15.59 | -0.14 (-0.89%) | 13,249,007 |
| 11 Dec 2015 | CNY | 15.5 | 16.25 | 15.35 | 15.73 | 15.73 | -0.01 (-0.06%) | 21,292,761 |
| 10 Dec 2015 | CNY | 15.5 | 15.93 | 15.13 | 15.74 | 15.74 | +0.14 (+0.90%) | 19,288,209 |
| 9 Dec 2015 | CNY | 15.18 | 15.65 | 15.02 | 15.6 | 15.6 | +0.4 (+2.63%) | 19,280,932 |
| 8 Dec 2015 | CNY | 14.78 | 15.69 | 14.73 | 15.2 | 15.2 | +0.41 (+2.77%) | 30,799,791 |
| 7 Dec 2015 | CNY | 14.44 | 15.05 | 14.44 | 14.79 | 14.79 | +0.3 (+2.07%) | 14,494,318 |
| 4 Dec 2015 | CNY | 14.38 | 14.61 | 14.23 | 14.49 | 14.49 | +0.07 (+0.49%) | 10,426,764 |
| 3 Dec 2015 | CNY | 14.06 | 14.47 | 14.02 | 14.42 | 14.42 | +0.31 (+2.20%) | 10,456,597 |
| 2 Dec 2015 | CNY | 14.08 | 14.13 | 13.53 | 14.11 | 14.11 | +0.06 (+0.43%) | 9,425,918 |
| 1 Dec 2015 | CNY | 13.79 | 14.13 | 13.7 | 14.05 | 14.05 | +0.18 (+1.30%) | 13,084,623 |
