| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jan 2016 | CNY | 15.4286 | 15.4286 | 14.1929 | 15.0286 | 15.0286 | -0.171 (-1.13%) | 7,371,215 |
| 26 Jan 2016 | CNY | 16.6286 | 16.7786 | 15.2 | 15.2 | 15.2 | -1.686 (-9.98%) | 4,657,336 |
| 25 Jan 2016 | CNY | 17.1071 | 17.1071 | 16.7714 | 16.8857 | 16.8857 | +0.05 (+0.30%) | 2,437,912 |
| 22 Jan 2016 | CNY | 16.8214 | 17.1071 | 16.55 | 16.8357 | 16.8357 | +0.071 (+0.43%) | 2,890,365 |
| 21 Jan 2016 | CNY | 17.3643 | 17.7429 | 16.6643 | 16.7643 | 16.7643 | -0.943 (-5.32%) | 4,491,796 |
| 20 Jan 2016 | CNY | 18.2714 | 18.2714 | 17.5571 | 17.7071 | 17.7071 | -0.514 (-2.82%) | 4,416,343 |
| 19 Jan 2016 | CNY | 17.8571 | 18.35 | 17.6286 | 18.2214 | 18.2214 | +0.407 (+2.29%) | 3,810,378 |
| 18 Jan 2016 | CNY | 16.8929 | 18.0571 | 16.8929 | 17.8143 | 17.8143 | +0.236 (+1.34%) | 4,656,569 |
| 15 Jan 2016 | CNY | 17.6429 | 18.05 | 17.3214 | 17.5786 | 17.5786 | -0.307 (-1.72%) | 3,224,562 |
| 14 Jan 2016 | CNY | 17.15 | 17.9286 | 16.9857 | 17.8857 | 17.8857 | +0.35 (+2.00%) | 3,246,660 |
| 13 Jan 2016 | CNY | 17.8429 | 18.0571 | 17.5 | 17.5357 | 17.5357 | -0.179 (-1.01%) | 3,601,799 |
| 12 Jan 2016 | CNY | 17.7786 | 18.1357 | 17.5071 | 17.7143 | 17.7143 | +0.021 (+0.12%) | 4,024,868 |
| 11 Jan 2016 | CNY | 17.9286 | 18.6429 | 17.5214 | 17.6929 | 17.6929 | -0.486 (-2.67%) | 5,834,323 |
| 8 Jan 2016 | CNY | 18.0929 | 18.3786 | 17.0143 | 18.1786 | 18.1786 | +0.6 (+3.41%) | 5,646,985 |
| 7 Jan 2016 | CNY | 19.2143 | 19.2143 | 17.5571 | 17.5786 | 17.5786 | -1.929 (-9.89%) | 1,246,560 |
| 6 Jan 2016 | CNY | 19.4071 | 19.8214 | 19.15 | 19.5071 | 19.5071 | +0.15 (+0.77%) | 5,232,389 |
| 5 Jan 2016 | CNY | 19 | 20.0714 | 18.65 | 19.3571 | 19.3571 | -0.157 (-0.81%) | 6,986,956 |
| 4 Jan 2016 | CNY | 21.4143 | 21.4214 | 19.5 | 19.5143 | 19.5143 | -1.836 (-8.60%) | 5,766,740 |
| 31 Dec 2015 | CNY | 21.5643 | 21.7 | 20.8929 | 21.35 | 21.35 | -0.221 (-1.03%) | 7,197,535 |
| 30 Dec 2015 | CNY | 21.9286 | 22.0929 | 21.4286 | 21.5714 | 21.5714 | -0.329 (-1.50%) | 6,847,607 |
| 29 Dec 2015 | CNY | 22.0714 | 22.3214 | 21.4286 | 21.9 | 21.9 | -0.214 (-0.97%) | 4,014,427 |
| 28 Dec 2015 | CNY | 22.1429 | 22.6929 | 22.1 | 22.1143 | 22.1143 | +0.057 (+0.26%) | 4,954,317 |
| 25 Dec 2015 | CNY | 22.1429 | 22.3786 | 21.7786 | 22.0571 | 22.0571 | -0.014 (-0.06%) | 4,188,508 |
| 24 Dec 2015 | CNY | 22.8571 | 22.8571 | 21.9643 | 22.0714 | 22.0714 | -0.357 (-1.59%) | 3,967,602 |
| 23 Dec 2015 | CNY | 22.8429 | 22.9286 | 22.3643 | 22.4286 | 22.4286 | -0.379 (-1.66%) | 3,687,310 |
| 22 Dec 2015 | CNY | 23.0714 | 23.1714 | 22.6286 | 22.8071 | 22.8071 | -0.114 (-0.50%) | 2,200,612 |
| 21 Dec 2015 | CNY | 22.5714 | 23 | 22.25 | 22.9214 | 22.9214 | +0.329 (+1.45%) | 3,855,381 |
| 18 Dec 2015 | CNY | 23.0071 | 23.0071 | 22.5357 | 22.5929 | 22.5929 | -0.557 (-2.41%) | 2,815,962 |
| 17 Dec 2015 | CNY | 22.7071 | 23.1714 | 22.6429 | 23.15 | 23.15 | +0.429 (+1.89%) | 5,561,900 |
| 16 Dec 2015 | CNY | 22.9286 | 23 | 22.3643 | 22.7214 | 22.7214 | -0.157 (-0.69%) | 3,655,944 |
