| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jan 2016 | CNY | 11.3 | 12.25 | 11.21 | 12.01 | 12.01 | +0.71 (+6.28%) | 19,410,671 |
| 28 Jan 2016 | CNY | 11.59 | 11.97 | 11.01 | 11.3 | 11.3 | -0.47 (-3.99%) | 15,987,570 |
| 27 Jan 2016 | CNY | 12.28 | 12.4 | 11.03 | 11.77 | 11.77 | -0.48 (-3.92%) | 23,883,378 |
| 26 Jan 2016 | CNY | 13.35 | 13.49 | 12.25 | 12.25 | 12.25 | -1.36 (-9.99%) | 22,462,113 |
| 25 Jan 2016 | CNY | 13.87 | 13.88 | 13.3 | 13.61 | 13.61 | -0.06 (-0.44%) | 18,200,256 |
| 22 Jan 2016 | CNY | 13.47 | 13.89 | 13.02 | 13.67 | 13.67 | +0.34 (+2.55%) | 20,798,226 |
| 21 Jan 2016 | CNY | 14.39 | 14.73 | 13.29 | 13.33 | 13.33 | -1.44 (-9.75%) | 30,531,774 |
| 20 Jan 2016 | CNY | 14.48 | 14.98 | 14.14 | 14.77 | 14.77 | +0.13 (+0.89%) | 31,387,753 |
| 19 Jan 2016 | CNY | 14.15 | 14.82 | 13.98 | 14.64 | 14.64 | +0.51 (+3.61%) | 28,664,461 |
| 18 Jan 2016 | CNY | 13.2 | 14.63 | 13.14 | 14.13 | 14.13 | +0.41 (+2.99%) | 23,865,996 |
| 15 Jan 2016 | CNY | 14.01 | 14.38 | 13.55 | 13.72 | 13.72 | -0.53 (-3.72%) | 27,837,756 |
| 14 Jan 2016 | CNY | 12.68 | 14.4 | 12.51 | 14.25 | 14.25 | +1.13 (+8.61%) | 32,018,443 |
| 13 Jan 2016 | CNY | 14 | 14.15 | 13 | 13.12 | 13.12 | -0.69 (-5.00%) | 23,357,169 |
| 12 Jan 2016 | CNY | 13.29 | 14 | 13.2 | 13.81 | 13.81 | +0.66 (+5.02%) | 23,638,014 |
| 11 Jan 2016 | CNY | 13.49 | 14.1 | 12.9 | 13.15 | 13.15 | -0.79 (-5.67%) | 22,359,003 |
| 8 Jan 2016 | CNY | 14.1 | 14.4 | 12.68 | 13.94 | 13.94 | +0.03 (+0.22%) | 25,271,767 |
| 7 Jan 2016 | CNY | 15.08 | 15.08 | 13.91 | 13.91 | 13.91 | -1.54 (-9.97%) | 5,537,857 |
| 6 Jan 2016 | CNY | 15.2 | 15.59 | 14.91 | 15.45 | 15.45 | +0.38 (+2.52%) | 23,913,689 |
| 5 Jan 2016 | CNY | 15.08 | 16.08 | 14.74 | 15.07 | 15.07 | -1.31 (-8.00%) | 38,890,571 |
| 4 Jan 2016 | CNY | 18.2 | 18.3 | 16.38 | 16.38 | 16.38 | -1.82 (-10%) | 17,289,980 |
| 31 Dec 2015 | CNY | 18.45 | 18.82 | 18.15 | 18.2 | 18.2 | -0.28 (-1.52%) | 14,617,283 |
| 30 Dec 2015 | CNY | 18.8 | 18.82 | 18.35 | 18.48 | 18.48 | -0.22 (-1.18%) | 16,616,329 |
| 29 Dec 2015 | CNY | 18.69 | 18.81 | 18.1 | 18.7 | 18.7 | +0.14 (+0.75%) | 19,460,500 |
| 28 Dec 2015 | CNY | 19.51 | 19.78 | 18.46 | 18.56 | 18.56 | -1.05 (-5.35%) | 24,861,679 |
| 25 Dec 2015 | CNY | 19.69 | 19.95 | 19.4 | 19.61 | 19.61 | -0.1 (-0.51%) | 16,577,480 |
| 24 Dec 2015 | CNY | 19.6 | 20.2 | 19.45 | 19.71 | 19.71 | +0.21 (+1.08%) | 21,436,374 |
| 23 Dec 2015 | CNY | 20.27 | 20.28 | 19.38 | 19.5 | 19.5 | -0.72 (-3.56%) | 32,151,388 |
| 22 Dec 2015 | CNY | 20.36 | 20.44 | 19.91 | 20.22 | 20.22 | +0.02 (+0.10%) | 18,578,174 |
| 21 Dec 2015 | CNY | 20.66 | 20.66 | 19.88 | 20.2 | 20.2 | -0.51 (-2.46%) | 26,239,782 |
| 18 Dec 2015 | CNY | 20.24 | 21.2 | 20.15 | 20.71 | 20.71 | +0.47 (+2.32%) | 45,247,129 |
