| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Feb 2016 | CNY | 13.33 | 13.46 | 13.1 | 13.27 | 13.27 | +0.3 (+2.31%) | 15,468,307 |
| 3 Feb 2016 | CNY | 12.9 | 13.07 | 12.67 | 12.97 | 12.97 | -0.1 (-0.77%) | 9,079,169 |
| 2 Feb 2016 | CNY | 12.76 | 13.09 | 12.68 | 13.07 | 13.07 | +0.39 (+3.08%) | 10,552,179 |
| 1 Feb 2016 | CNY | 12.8 | 13.06 | 12.47 | 12.68 | 12.68 | -0.18 (-1.40%) | 8,908,909 |
| 29 Jan 2016 | CNY | 12.55 | 13.08 | 12.22 | 12.86 | 12.86 | +0.36 (+2.88%) | 12,646,639 |
| 28 Jan 2016 | CNY | 12.82 | 13.36 | 12.45 | 12.5 | 12.5 | -0.51 (-3.92%) | 11,161,986 |
| 27 Jan 2016 | CNY | 13.35 | 13.5 | 12.31 | 13.01 | 13.01 | -0.29 (-2.18%) | 17,163,591 |
| 26 Jan 2016 | CNY | 14.4 | 14.54 | 13.13 | 13.3 | 13.3 | -1.28 (-8.78%) | 14,682,514 |
| 25 Jan 2016 | CNY | 14.45 | 14.73 | 14.45 | 14.58 | 14.58 | +0.3 (+2.10%) | 11,739,467 |
| 22 Jan 2016 | CNY | 14.19 | 14.37 | 13.91 | 14.28 | 14.28 | +0.28 (+2.00%) | 9,099,195 |
| 21 Jan 2016 | CNY | 14.26 | 14.64 | 13.99 | 14 | 14 | -0.38 (-2.64%) | 13,124,304 |
| 20 Jan 2016 | CNY | 14.68 | 14.85 | 14.27 | 14.38 | 14.38 | -0.4 (-2.71%) | 14,467,307 |
| 19 Jan 2016 | CNY | 14.39 | 14.86 | 14.3 | 14.78 | 14.78 | +0.48 (+3.36%) | 14,675,700 |
| 18 Jan 2016 | CNY | 13.9 | 14.55 | 13.86 | 14.3 | 14.3 | +0.16 (+1.13%) | 10,995,900 |
| 15 Jan 2016 | CNY | 14.7 | 14.86 | 14 | 14.14 | 14.14 | -0.68 (-4.59%) | 13,373,722 |
| 14 Jan 2016 | CNY | 13.99 | 14.85 | 13.85 | 14.82 | 14.82 | +0.24 (+1.65%) | 20,744,763 |
| 13 Jan 2016 | CNY | 15.2 | 15.86 | 14.56 | 14.58 | 14.58 | -0.07 (-0.48%) | 22,996,050 |
| 12 Jan 2016 | CNY | 14.74 | 15.19 | 14.56 | 14.65 | 14.65 | +0.05 (+0.34%) | 15,222,309 |
| 11 Jan 2016 | CNY | 15.41 | 15.88 | 14.51 | 14.6 | 14.6 | -1.29 (-8.12%) | 15,872,907 |
| 8 Jan 2016 | CNY | 16.15 | 16.17 | 15.08 | 15.89 | 15.89 | +0.44 (+2.85%) | 18,016,110 |
| 7 Jan 2016 | CNY | 16.75 | 16.75 | 15.35 | 15.45 | 15.45 | -1.54 (-9.06%) | 3,804,576 |
| 6 Jan 2016 | CNY | 16.9 | 17.16 | 16.79 | 16.99 | 16.99 | +0.14 (+0.83%) | 13,274,144 |
| 5 Jan 2016 | CNY | 15.8 | 17.34 | 15.7 | 16.85 | 16.85 | +0.5 (+3.06%) | 19,458,961 |
| 4 Jan 2016 | CNY | 17.97 | 18 | 16.3 | 16.35 | 16.35 | -1.52 (-8.51%) | 12,173,183 |
| 31 Dec 2015 | CNY | 17.97 | 18.18 | 17.84 | 17.87 | 17.87 | -0.07 (-0.39%) | 11,527,308 |
| 30 Dec 2015 | CNY | 18.02 | 18.15 | 17.83 | 17.94 | 17.94 | -0.03 (-0.17%) | 9,392,442 |
| 29 Dec 2015 | CNY | 17.8 | 17.98 | 17.74 | 17.97 | 17.97 | +0.16 (+0.90%) | 10,458,844 |
| 28 Dec 2015 | CNY | 18.26 | 18.53 | 17.78 | 17.81 | 17.81 | -0.4 (-2.20%) | 20,266,338 |
| 25 Dec 2015 | CNY | 18.27 | 18.39 | 18.17 | 18.21 | 18.21 | -0.11 (-0.60%) | 9,991,272 |
| 24 Dec 2015 | CNY | 18.15 | 18.34 | 17.78 | 18.32 | 18.32 | +0.11 (+0.60%) | 15,353,538 |
