| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jan 2016 | CNY | 11.84 | 12.15 | 11.55 | 11.92 | 11.92 | +0.08 (+0.68%) | 11,202,495 |
| 22 Jan 2016 | CNY | 11.57 | 12 | 11 | 11.84 | 11.84 | +0.62 (+5.53%) | 14,792,497 |
| 21 Jan 2016 | CNY | 11.92 | 12.17 | 11.17 | 11.22 | 11.22 | -1.04 (-8.48%) | 18,430,431 |
| 20 Jan 2016 | CNY | 11.97 | 12.68 | 11.9 | 12.26 | 12.26 | +0.27 (+2.25%) | 30,263,311 |
| 19 Jan 2016 | CNY | 10.89 | 11.99 | 10.8 | 11.99 | 11.99 | +1.09 (+10.00%) | 20,473,152 |
| 18 Jan 2016 | CNY | 10.31 | 11.19 | 10.2 | 10.9 | 10.9 | +0.3 (+2.83%) | 15,515,789 |
| 15 Jan 2016 | CNY | 11.45 | 11.6 | 10.5 | 10.6 | 10.6 | -1.07 (-9.17%) | 17,963,404 |
| 14 Jan 2016 | CNY | 10.48 | 11.71 | 10.31 | 11.67 | 11.67 | +0.68 (+6.19%) | 18,344,733 |
| 13 Jan 2016 | CNY | 11.95 | 12.17 | 10.92 | 10.99 | 10.99 | -0.99 (-8.26%) | 17,817,882 |
| 12 Jan 2016 | CNY | 11.9 | 12.11 | 11.21 | 11.98 | 11.98 | -0.06 (-0.50%) | 18,882,867 |
| 11 Jan 2016 | CNY | 13.28 | 13.83 | 12.04 | 12.04 | 12.04 | -1.34 (-10.01%) | 20,156,177 |
| 8 Jan 2016 | CNY | 14.01 | 14.28 | 12.55 | 13.38 | 13.38 | -0.41 (-2.97%) | 19,577,940 |
| 7 Jan 2016 | CNY | 14.95 | 14.95 | 13.79 | 13.79 | 13.79 | -1.53 (-9.99%) | 5,940,800 |
| 6 Jan 2016 | CNY | 15.01 | 15.6 | 14.56 | 15.32 | 15.32 | +0.45 (+3.03%) | 22,770,384 |
| 5 Jan 2016 | CNY | 14.6 | 15.49 | 13.99 | 14.87 | 14.87 | -0.31 (-2.04%) | 27,871,396 |
| 4 Jan 2016 | CNY | 16.32 | 17.28 | 15.1 | 15.18 | 15.18 | -1.54 (-9.21%) | 16,066,714 |
| 31 Dec 2015 | CNY | 17.4 | 17.46 | 16.68 | 16.72 | 16.72 | -0.7 (-4.02%) | 20,701,885 |
| 30 Dec 2015 | CNY | 17.5 | 17.87 | 17.1 | 17.42 | 17.42 | -0.18 (-1.02%) | 22,408,231 |
| 29 Dec 2015 | CNY | 18.58 | 18.94 | 17.3 | 17.6 | 17.6 | -0.71 (-3.88%) | 31,911,891 |
| 28 Dec 2015 | CNY | 18.16 | 19.58 | 18.1 | 18.31 | 18.31 | -0.2 (-1.08%) | 44,034,332 |
| 25 Dec 2015 | CNY | 20.27 | 20.58 | 18.42 | 18.51 | 18.51 | -1.09 (-5.56%) | 70,142,994 |
| 24 Dec 2015 | CNY | 17.17 | 19.6 | 17.17 | 19.6 | 19.6 | +1.78 (+9.99%) | 71,496,273 |
| 23 Dec 2015 | CNY | 16 | 17.82 | 14.91 | 17.82 | 17.82 | +1.62 (+10%) | 54,251,138 |
| 22 Dec 2015 | CNY | 17.89 | 17.89 | 16.13 | 16.2 | 16.2 | -1.72 (-9.60%) | 57,050,575 |
| 21 Dec 2015 | CNY | 17.92 | 17.92 | 16.66 | 17.92 | 17.92 | +1.63 (+10.01%) | 48,224,384 |
| 28 Sep 2015 | CNY | 15.51 | 16.6 | 14.95 | 16.29 | 16.29 | 0.0 (0.0%) | 22,790,386 |
| 1 Jun 2015 | CNY | 15.51 | 16.6 | 14.95 | 16.29 | 16.29 | +0.89 (+5.78%) | 22,790,386 |
| 29 May 2015 | CNY | 15.78 | 16.3 | 14.41 | 15.4 | 15.4 | -0.47 (-2.96%) | 24,832,927 |
| 28 May 2015 | CNY | 17.25 | 17.79 | 15.87 | 15.87 | 15.87 | -1.76 (-9.98%) | 36,390,386 |
| 27 May 2015 | CNY | 16.5 | 17.63 | 15.6 | 17.63 | 17.63 | +1.6 (+9.98%) | 46,949,076 |
