| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jan 2016 | CNY | 13.68 | 14.29 | 13.68 | 14.28 | 14.28 | +0.45 (+3.25%) | 5,526,988 |
| 18 Jan 2016 | CNY | 13.35 | 14.01 | 13.26 | 13.83 | 13.83 | +0.15 (+1.10%) | 3,534,921 |
| 15 Jan 2016 | CNY | 14.08 | 14.2 | 13.55 | 13.68 | 13.68 | -0.53 (-3.73%) | 4,298,922 |
| 14 Jan 2016 | CNY | 13.29 | 14.22 | 13.18 | 14.21 | 14.21 | +0.64 (+4.72%) | 4,716,040 |
| 13 Jan 2016 | CNY | 13.99 | 14.15 | 13.54 | 13.57 | 13.57 | -0.33 (-2.37%) | 3,294,600 |
| 12 Jan 2016 | CNY | 13.66 | 14.07 | 13.6 | 13.9 | 13.9 | +0.27 (+1.98%) | 4,166,500 |
| 11 Jan 2016 | CNY | 14.3 | 14.47 | 13.6 | 13.63 | 13.63 | -1 (-6.84%) | 5,971,604 |
| 8 Jan 2016 | CNY | 14.8 | 14.98 | 13.54 | 14.63 | 14.63 | +0.31 (+2.16%) | 6,708,682 |
| 7 Jan 2016 | CNY | 15.6 | 15.76 | 14.32 | 14.32 | 14.32 | -1.59 (-9.99%) | 1,586,150 |
| 6 Jan 2016 | CNY | 15.61 | 15.92 | 15.59 | 15.91 | 15.91 | +0.43 (+2.78%) | 5,131,316 |
| 5 Jan 2016 | CNY | 15 | 15.92 | 14.85 | 15.48 | 15.48 | -0.29 (-1.84%) | 7,275,999 |
| 4 Jan 2016 | CNY | 17.6 | 17.69 | 15.77 | 15.77 | 15.77 | -1.75 (-9.99%) | 5,078,236 |
| 31 Dec 2015 | CNY | 18.1 | 18.1 | 17.48 | 17.52 | 17.52 | -0.42 (-2.34%) | 4,631,553 |
| 30 Dec 2015 | CNY | 17.9 | 18.05 | 17.79 | 17.94 | 17.94 | +0.06 (+0.34%) | 4,607,658 |
| 29 Dec 2015 | CNY | 17.7 | 17.89 | 17.59 | 17.88 | 17.88 | +0.36 (+2.05%) | 4,825,940 |
| 28 Dec 2015 | CNY | 18.04 | 18.32 | 17.5 | 17.52 | 17.52 | -0.47 (-2.61%) | 7,988,054 |
| 25 Dec 2015 | CNY | 18.12 | 18.12 | 17.85 | 17.99 | 17.99 | +0.02 (+0.11%) | 4,765,574 |
| 24 Dec 2015 | CNY | 18.39 | 18.39 | 17.78 | 17.97 | 17.97 | -0.46 (-2.50%) | 6,572,642 |
| 23 Dec 2015 | CNY | 18.37 | 18.74 | 18.37 | 18.43 | 18.43 | +0.01 (+0.05%) | 9,465,569 |
| 22 Dec 2015 | CNY | 18.45 | 18.6 | 18.2 | 18.42 | 18.42 | -0.05 (-0.27%) | 5,499,299 |
| 21 Dec 2015 | CNY | 18.22 | 18.58 | 18.2 | 18.47 | 18.47 | +0.07 (+0.38%) | 5,684,215 |
| 18 Dec 2015 | CNY | 18.62 | 18.73 | 18.3 | 18.4 | 18.4 | -0.29 (-1.55%) | 7,785,477 |
| 17 Dec 2015 | CNY | 18.26 | 18.77 | 18.23 | 18.69 | 18.69 | +0.38 (+2.08%) | 11,196,705 |
| 16 Dec 2015 | CNY | 18.13 | 18.86 | 17.82 | 18.31 | 18.31 | +0.36 (+2.01%) | 9,117,456 |
| 15 Dec 2015 | CNY | 17.8 | 18.27 | 17.76 | 17.95 | 17.95 | +0.22 (+1.24%) | 5,725,324 |
| 14 Dec 2015 | CNY | 17.23 | 17.78 | 17.01 | 17.73 | 17.73 | +0.34 (+1.96%) | 5,020,179 |
| 11 Dec 2015 | CNY | 17.07 | 17.7 | 17.07 | 17.39 | 17.39 | -0.01 (-0.06%) | 5,083,748 |
| 10 Dec 2015 | CNY | 17.45 | 17.69 | 17.35 | 17.4 | 17.4 | -0.2 (-1.14%) | 6,232,171 |
| 9 Dec 2015 | CNY | 18 | 18.19 | 17.56 | 17.6 | 17.6 | -0.34 (-1.90%) | 6,367,006 |
| 8 Dec 2015 | CNY | 18.46 | 18.46 | 17.85 | 17.94 | 17.94 | -0.55 (-2.97%) | 6,479,565 |
