| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Feb 2016 | CNY | 16.65 | 17.52 | 16.58 | 17.46 | 17.46 | +0.5 (+2.95%) | 7,599,213 |
| 2 Feb 2016 | CNY | 16.6 | 17.24 | 16.46 | 16.96 | 16.96 | +0.36 (+2.17%) | 9,524,332 |
| 1 Feb 2016 | CNY | 16.3 | 17.05 | 16.2 | 16.6 | 16.6 | -0.02 (-0.12%) | 8,131,166 |
| 29 Jan 2016 | CNY | 15.5 | 16.68 | 15.35 | 16.62 | 16.62 | +1.32 (+8.63%) | 13,923,971 |
| 28 Jan 2016 | CNY | 14.89 | 16.34 | 14.89 | 15.3 | 15.3 | +0.29 (+1.93%) | 8,912,290 |
| 27 Jan 2016 | CNY | 14.66 | 15.2 | 14 | 15.01 | 15.01 | +0.43 (+2.95%) | 6,577,823 |
| 26 Jan 2016 | CNY | 15.53 | 15.77 | 14.5 | 14.58 | 14.58 | -0.99 (-6.36%) | 6,540,797 |
| 25 Jan 2016 | CNY | 15.7 | 15.77 | 15.5 | 15.57 | 15.57 | +0.01 (+0.06%) | 2,913,703 |
| 22 Jan 2016 | CNY | 15.67 | 15.9 | 15.25 | 15.56 | 15.56 | -0.04 (-0.26%) | 3,199,882 |
| 21 Jan 2016 | CNY | 15.85 | 16.09 | 15.58 | 15.6 | 15.6 | -0.39 (-2.44%) | 4,503,835 |
| 20 Jan 2016 | CNY | 15.99 | 16.28 | 15.91 | 15.99 | 15.99 | -0.08 (-0.50%) | 5,331,412 |
| 19 Jan 2016 | CNY | 15.45 | 16.13 | 15.41 | 16.07 | 16.07 | +0.38 (+2.42%) | 5,126,963 |
| 18 Jan 2016 | CNY | 15.2 | 15.94 | 15.02 | 15.69 | 15.69 | -0.19 (-1.20%) | 5,937,852 |
| 15 Jan 2016 | CNY | 16.36 | 16.41 | 14.97 | 15.88 | 15.88 | -0.72 (-4.34%) | 9,424,976 |
| 14 Jan 2016 | CNY | 15.8 | 16.61 | 15.5 | 16.6 | 16.6 | +0.6 (+3.75%) | 5,702,036 |
| 13 Jan 2016 | CNY | 16.76 | 16.98 | 15.86 | 16 | 16 | -0.49 (-2.97%) | 6,162,468 |
| 12 Jan 2016 | CNY | 16.11 | 16.88 | 16 | 16.49 | 16.49 | +0.49 (+3.06%) | 6,278,885 |
| 11 Jan 2016 | CNY | 16.86 | 17.2 | 15.52 | 16 | 16 | -1.11 (-6.49%) | 7,454,565 |
| 8 Jan 2016 | CNY | 17.39 | 17.39 | 16.1 | 17.11 | 17.11 | +0.48 (+2.89%) | 8,898,053 |
| 7 Jan 2016 | CNY | 18.35 | 18.35 | 16.58 | 16.63 | 16.63 | -1.78 (-9.67%) | 1,601,301 |
| 6 Jan 2016 | CNY | 18.04 | 18.57 | 18.03 | 18.41 | 18.41 | +0.45 (+2.51%) | 6,272,876 |
| 5 Jan 2016 | CNY | 17.58 | 18.36 | 17.21 | 17.96 | 17.96 | -0.01 (-0.06%) | 11,958,399 |
| 4 Jan 2016 | CNY | 19.55 | 19.68 | 17.78 | 17.97 | 17.97 | -1.63 (-8.32%) | 7,577,162 |
| 31 Dec 2015 | CNY | 20.1 | 20.3 | 19.56 | 19.6 | 19.6 | -0.39 (-1.95%) | 11,637,671 |
| 30 Dec 2015 | CNY | 19.07 | 20 | 19 | 19.99 | 19.99 | +1.02 (+5.38%) | 13,717,890 |
| 29 Dec 2015 | CNY | 18.98 | 19.08 | 18.73 | 18.97 | 18.97 | +0.04 (+0.21%) | 3,218,151 |
| 28 Dec 2015 | CNY | 19.5 | 19.7 | 18.9 | 18.93 | 18.93 | -0.52 (-2.67%) | 6,164,379 |
| 25 Dec 2015 | CNY | 19.35 | 19.79 | 19.27 | 19.45 | 19.45 | 0.0 (0.0%) | 5,169,807 |
| 24 Dec 2015 | CNY | 19.2 | 19.87 | 19.03 | 19.45 | 19.45 | +0.2 (+1.04%) | 8,684,043 |
| 23 Dec 2015 | CNY | 19.46 | 19.75 | 19.12 | 19.25 | 19.25 | -0.15 (-0.77%) | 7,702,099 |
