| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Feb 2016 | CNY | 10.02 | 10.21 | 10.02 | 10.17 | 10.17 | +0.19 (+1.90%) | 17,564,156 |
| 3 Feb 2016 | CNY | 9.9 | 10.04 | 9.76 | 9.98 | 9.98 | -0.11 (-1.09%) | 13,055,673 |
| 2 Feb 2016 | CNY | 9.93 | 10.16 | 9.85 | 10.09 | 10.09 | +0.18 (+1.82%) | 17,973,342 |
| 1 Feb 2016 | CNY | 9.87 | 10.15 | 9.72 | 9.91 | 9.91 | +0.01 (+0.10%) | 20,311,816 |
| 29 Jan 2016 | CNY | 9.71 | 10.03 | 9.12 | 9.9 | 9.9 | +0.19 (+1.96%) | 26,325,192 |
| 28 Jan 2016 | CNY | 9.98 | 10.35 | 9.6 | 9.71 | 9.71 | -0.21 (-2.12%) | 25,221,881 |
| 27 Jan 2016 | CNY | 10.05 | 10.13 | 9.36 | 9.92 | 9.92 | -0.14 (-1.39%) | 22,381,949 |
| 26 Jan 2016 | CNY | 10.98 | 11.05 | 10.04 | 10.06 | 10.06 | -1.09 (-9.78%) | 21,008,037 |
| 25 Jan 2016 | CNY | 11.12 | 11.27 | 10.94 | 11.15 | 11.15 | +0.07 (+0.63%) | 19,249,353 |
| 22 Jan 2016 | CNY | 11.13 | 11.17 | 10.74 | 11.08 | 11.08 | +0.08 (+0.73%) | 16,399,792 |
| 21 Jan 2016 | CNY | 11.3 | 11.55 | 10.95 | 11 | 11 | -0.43 (-3.76%) | 13,896,174 |
| 20 Jan 2016 | CNY | 11.55 | 11.74 | 11.34 | 11.43 | 11.43 | -0.28 (-2.39%) | 17,506,064 |
| 19 Jan 2016 | CNY | 11.29 | 11.74 | 11.12 | 11.71 | 11.71 | +0.39 (+3.45%) | 20,827,679 |
| 18 Jan 2016 | CNY | 10.95 | 11.47 | 10.95 | 11.32 | 11.32 | -0.01 (-0.09%) | 17,050,778 |
| 15 Jan 2016 | CNY | 11.9 | 11.97 | 11.16 | 11.33 | 11.33 | -0.68 (-5.66%) | 17,868,247 |
| 14 Jan 2016 | CNY | 11.35 | 12.03 | 11.25 | 12.01 | 12.01 | +0.26 (+2.21%) | 18,740,307 |
| 13 Jan 2016 | CNY | 11.84 | 12.3 | 11.7 | 11.75 | 11.75 | -0.01 (-0.09%) | 20,203,205 |
| 12 Jan 2016 | CNY | 11.88 | 12.06 | 11.57 | 11.76 | 11.76 | -0.03 (-0.25%) | 14,374,436 |
| 11 Jan 2016 | CNY | 12.2 | 12.7 | 11.73 | 11.79 | 11.79 | -0.68 (-5.45%) | 21,405,538 |
| 8 Jan 2016 | CNY | 12.7 | 12.86 | 11.52 | 12.47 | 12.47 | +0.23 (+1.88%) | 24,312,369 |
| 7 Jan 2016 | CNY | 13.27 | 13.28 | 12.19 | 12.24 | 12.24 | -1.3 (-9.60%) | 6,006,800 |
| 6 Jan 2016 | CNY | 13.2 | 13.55 | 13.1 | 13.54 | 13.54 | +0.35 (+2.65%) | 18,585,374 |
| 5 Jan 2016 | CNY | 12.76 | 13.55 | 12.6 | 13.19 | 13.19 | -0.13 (-0.98%) | 26,202,591 |
| 4 Jan 2016 | CNY | 14.7 | 14.7 | 13.28 | 13.32 | 13.32 | -1.41 (-9.57%) | 20,665,602 |
| 31 Dec 2015 | CNY | 15 | 15.09 | 14.69 | 14.73 | 14.73 | -0.19 (-1.27%) | 20,810,957 |
| 30 Dec 2015 | CNY | 15.05 | 15.11 | 14.7 | 14.92 | 14.92 | -0.1 (-0.67%) | 19,396,371 |
| 29 Dec 2015 | CNY | 14.93 | 15.06 | 14.7 | 15.02 | 15.02 | +0.09 (+0.60%) | 19,202,962 |
| 28 Dec 2015 | CNY | 15.78 | 15.78 | 14.9 | 14.93 | 14.93 | -0.81 (-5.15%) | 36,087,269 |
| 25 Dec 2015 | CNY | 15.86 | 15.87 | 15.49 | 15.74 | 15.74 | -0.08 (-0.51%) | 25,290,875 |
| 24 Dec 2015 | CNY | 15.49 | 15.98 | 15.39 | 15.82 | 15.82 | +0.39 (+2.53%) | 34,546,760 |
