| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Feb 2016 | CNY | 39 | 41.44 | 39 | 40.27 | 40.27 | +0.02 (+0.05%) | 8,931,030 |
| 5 Feb 2016 | CNY | 36.76 | 40.25 | 36.58 | 40.25 | 40.25 | +3.66 (+10.00%) | 8,376,685 |
| 4 Feb 2016 | CNY | 37.11 | 38.41 | 36.45 | 36.59 | 36.59 | +0.94 (+2.64%) | 4,217,331 |
| 3 Feb 2016 | CNY | 35.41 | 35.95 | 34.34 | 35.65 | 35.65 | -0.12 (-0.34%) | 2,388,509 |
| 2 Feb 2016 | CNY | 35.5 | 36.15 | 35 | 35.77 | 35.77 | +1.11 (+3.20%) | 3,439,689 |
| 1 Feb 2016 | CNY | 36.8 | 36.8 | 33.5 | 34.66 | 34.66 | -2.2 (-5.97%) | 4,017,385 |
| 29 Jan 2016 | CNY | 36.4 | 36.9 | 34.61 | 36.86 | 36.86 | +1.01 (+2.82%) | 5,203,904 |
| 28 Jan 2016 | CNY | 35.45 | 37.28 | 34.34 | 35.85 | 35.85 | +0.07 (+0.20%) | 5,942,649 |
| 27 Jan 2016 | CNY | 37.59 | 38 | 33.81 | 35.78 | 35.78 | -1.74 (-4.64%) | 5,335,016 |
| 26 Jan 2016 | CNY | 39.66 | 41 | 37.03 | 37.52 | 37.52 | -1.21 (-3.12%) | 9,582,961 |
| 25 Jan 2016 | CNY | 37 | 38.73 | 36.59 | 38.73 | 38.73 | +3.52 (+10.00%) | 5,017,868 |
| 22 Jan 2016 | CNY | 36.1 | 36.5 | 33.87 | 35.21 | 35.21 | -0.47 (-1.32%) | 4,294,687 |
| 21 Jan 2016 | CNY | 38.66 | 39.44 | 35.56 | 35.68 | 35.68 | -3.83 (-9.69%) | 3,874,507 |
| 20 Jan 2016 | CNY | 40.14 | 40.4 | 39.3 | 39.51 | 39.51 | -0.63 (-1.57%) | 3,061,458 |
| 19 Jan 2016 | CNY | 38.9 | 40.29 | 38.6 | 40.14 | 40.14 | +1.26 (+3.24%) | 4,072,289 |
| 18 Jan 2016 | CNY | 38.21 | 39.99 | 37.58 | 38.88 | 38.88 | -0.08 (-0.21%) | 3,286,297 |
| 15 Jan 2016 | CNY | 41.39 | 41.39 | 38.51 | 38.96 | 38.96 | -2.12 (-5.16%) | 2,658,237 |
| 14 Jan 2016 | CNY | 39.1 | 41.2 | 38.02 | 41.08 | 41.08 | +0.7 (+1.73%) | 3,632,362 |
| 13 Jan 2016 | CNY | 41.71 | 43.66 | 39.8 | 40.38 | 40.38 | +0.39 (+0.98%) | 5,091,292 |
| 12 Jan 2016 | CNY | 40.69 | 41.51 | 39.6 | 39.99 | 39.99 | -0.54 (-1.33%) | 2,588,122 |
| 11 Jan 2016 | CNY | 43 | 44.27 | 40.47 | 40.53 | 40.53 | -3.77 (-8.51%) | 2,274,245 |
| 8 Jan 2016 | CNY | 47 | 47.5 | 41 | 44.3 | 44.3 | -0.89 (-1.97%) | 3,429,438 |
| 7 Jan 2016 | CNY | 49.4 | 50 | 45.19 | 45.19 | 45.19 | -5.02 (-10.00%) | 640,100 |
| 6 Jan 2016 | CNY | 49.91 | 51.56 | 49.5 | 50.21 | 50.21 | +1.85 (+3.83%) | 2,567,870 |
| 5 Jan 2016 | CNY | 47.35 | 50.5 | 45.88 | 48.36 | 48.36 | -1.86 (-3.70%) | 3,396,172 |
| 4 Jan 2016 | CNY | 55.7 | 55.79 | 50.22 | 50.22 | 50.22 | -5.58 (-10%) | 2,429,913 |
| 31 Dec 2015 | CNY | 57.94 | 58.8 | 55.77 | 55.8 | 55.8 | -1.82 (-3.16%) | 3,084,900 |
| 30 Dec 2015 | CNY | 58.58 | 59.7 | 56.9 | 57.62 | 57.62 | -0.7 (-1.20%) | 3,228,969 |
| 29 Dec 2015 | CNY | 56 | 58.44 | 55.8 | 58.32 | 58.32 | +2.06 (+3.66%) | 3,322,735 |
| 25 Dec 2015 | CNY | 58 | 58 | 53 | 56.26 | 56.26 | 0.0 (0.0%) | 4,414,383 |
