| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jan 2016 | CNY | 18.12 | 18.53 | 16.8 | 16.8 | 16.8 | -1.87 (-10.02%) | 10,814,611 |
| 27 Jan 2016 | CNY | 19.6 | 19.8 | 17.9 | 18.67 | 18.67 | -0.82 (-4.21%) | 12,394,870 |
| 26 Jan 2016 | CNY | 20.12 | 20.81 | 18.3 | 19.49 | 19.49 | -0.59 (-2.94%) | 18,292,341 |
| 25 Jan 2016 | CNY | 19.81 | 20.33 | 19.81 | 20.08 | 20.08 | +0.01 (+0.05%) | 9,199,594 |
| 22 Jan 2016 | CNY | 19.49 | 20.14 | 18.8 | 20.07 | 20.07 | +0.06 (+0.30%) | 11,179,637 |
| 21 Jan 2016 | CNY | 20.7 | 21.45 | 19.9 | 20.01 | 20.01 | -0.55 (-2.68%) | 16,792,450 |
| 20 Jan 2016 | CNY | 19.25 | 21.31 | 19.06 | 20.56 | 20.56 | +1.11 (+5.71%) | 15,431,258 |
| 19 Jan 2016 | CNY | 18.68 | 19.49 | 18.5 | 19.45 | 19.45 | +0.3 (+1.57%) | 11,587,216 |
| 18 Jan 2016 | CNY | 17.77 | 19.58 | 17.6 | 19.15 | 19.15 | +0.82 (+4.47%) | 12,155,005 |
| 15 Jan 2016 | CNY | 19.35 | 19.69 | 18.08 | 18.33 | 18.33 | -1.76 (-8.76%) | 14,135,976 |
| 14 Jan 2016 | CNY | 18.7 | 20.2 | 18.01 | 20.09 | 20.09 | +0.21 (+1.06%) | 16,366,226 |
| 13 Jan 2016 | CNY | 20.88 | 21.98 | 19.84 | 19.88 | 19.88 | -2.16 (-9.80%) | 18,443,325 |
| 12 Jan 2016 | CNY | 23 | 23.2 | 22.04 | 22.04 | 22.04 | -2.45 (-10.00%) | 24,052,541 |
| 11 Jan 2016 | CNY | 23.44 | 25.62 | 23.23 | 24.49 | 24.49 | +0.32 (+1.32%) | 36,895,453 |
| 8 Jan 2016 | CNY | 23.18 | 24.17 | 22.34 | 24.17 | 24.17 | +2.2 (+10.01%) | 34,297,029 |
| 7 Jan 2016 | CNY | 23.29 | 24.07 | 21.8 | 21.97 | 21.97 | -1.74 (-7.34%) | 9,906,000 |
| 6 Jan 2016 | CNY | 21.62 | 24.46 | 21.62 | 23.71 | 23.71 | +1.47 (+6.61%) | 37,534,986 |
| 5 Jan 2016 | CNY | 21 | 22.25 | 20.3 | 22.24 | 22.24 | +2.01 (+9.94%) | 24,668,403 |
| 4 Jan 2016 | CNY | 21.2 | 22.5 | 19.6 | 20.23 | 20.23 | -1.1 (-5.16%) | 13,266,547 |
| 31 Dec 2015 | CNY | 21.6 | 21.86 | 21.09 | 21.33 | 21.33 | -0.64 (-2.91%) | 6,258,156 |
| 30 Dec 2015 | CNY | 21.51 | 21.99 | 21.41 | 21.97 | 21.97 | +0.21 (+0.97%) | 8,328,191 |
| 29 Dec 2015 | CNY | 21 | 21.88 | 20.8 | 21.76 | 21.76 | +0.56 (+2.64%) | 12,204,891 |
| 28 Dec 2015 | CNY | 22.08 | 22.3 | 21.11 | 21.2 | 21.2 | -1.11 (-4.98%) | 11,708,790 |
| 25 Dec 2015 | CNY | 22.88 | 22.98 | 21.95 | 22.31 | 22.31 | -0.47 (-2.06%) | 12,668,621 |
| 24 Dec 2015 | CNY | 22.34 | 22.81 | 22.2 | 22.78 | 22.78 | +0.31 (+1.38%) | 12,718,349 |
| 23 Dec 2015 | CNY | 22.39 | 22.97 | 22.04 | 22.47 | 22.47 | -0.24 (-1.06%) | 16,747,495 |
| 22 Dec 2015 | CNY | 23.28 | 23.46 | 22.42 | 22.71 | 22.71 | -0.2 (-0.87%) | 17,989,167 |
| 21 Dec 2015 | CNY | 22.78 | 23.28 | 22.48 | 22.91 | 22.91 | +0.05 (+0.22%) | 19,419,719 |
| 18 Dec 2015 | CNY | 22.75 | 23.2 | 22.26 | 22.86 | 22.86 | -0.54 (-2.31%) | 27,886,843 |
| 17 Dec 2015 | CNY | 23.68 | 23.68 | 22.45 | 23.4 | 23.4 | -0.27 (-1.14%) | 37,730,272 |
