| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Feb 2016 | CNY | 23 | 23.07 | 22.48 | 22.78 | 22.78 | -0.51 (-2.19%) | 10,052,750 |
| 2 Feb 2016 | CNY | 22.93 | 23.48 | 22.9 | 23.29 | 23.29 | +0.32 (+1.39%) | 9,643,241 |
| 1 Feb 2016 | CNY | 23.5 | 23.5 | 22.78 | 22.97 | 22.97 | -0.3 (-1.29%) | 9,089,065 |
| 29 Jan 2016 | CNY | 22.57 | 23.45 | 22.39 | 23.27 | 23.27 | +0.79 (+3.51%) | 14,383,858 |
| 28 Jan 2016 | CNY | 22.59 | 22.91 | 22 | 22.48 | 22.48 | -0.07 (-0.31%) | 12,421,822 |
| 27 Jan 2016 | CNY | 22.88 | 22.92 | 22.27 | 22.55 | 22.55 | +0.01 (+0.04%) | 21,525,694 |
| 26 Jan 2016 | CNY | 23.61 | 23.77 | 22.5 | 22.54 | 22.54 | -1.26 (-5.29%) | 20,619,367 |
| 25 Jan 2016 | CNY | 24.01 | 24.1 | 23.67 | 23.8 | 23.8 | -0.12 (-0.50%) | 14,692,862 |
| 22 Jan 2016 | CNY | 24.15 | 24.18 | 23.3 | 23.92 | 23.92 | +0.03 (+0.13%) | 16,755,588 |
| 21 Jan 2016 | CNY | 24.03 | 24.37 | 23.7 | 23.89 | 23.89 | -0.3 (-1.24%) | 17,806,794 |
| 20 Jan 2016 | CNY | 25 | 25.05 | 24.12 | 24.19 | 24.19 | -1.07 (-4.24%) | 32,529,767 |
| 19 Jan 2016 | CNY | 25.32 | 25.56 | 24.31 | 25.26 | 25.26 | +0.15 (+0.60%) | 25,502,834 |
| 18 Jan 2016 | CNY | 25.21 | 25.73 | 24.94 | 25.11 | 25.11 | -0.48 (-1.88%) | 12,817,162 |
| 15 Jan 2016 | CNY | 25.65 | 25.99 | 25.36 | 25.59 | 25.59 | -0.45 (-1.73%) | 19,936,422 |
| 14 Jan 2016 | CNY | 24.9 | 26.25 | 24.76 | 26.04 | 26.04 | +0.32 (+1.24%) | 18,681,526 |
| 13 Jan 2016 | CNY | 26.15 | 26.18 | 25 | 25.72 | 25.72 | -0.2 (-0.77%) | 15,963,964 |
| 12 Jan 2016 | CNY | 25.6 | 26 | 24.8 | 25.92 | 25.92 | +0.51 (+2.01%) | 27,742,755 |
| 11 Jan 2016 | CNY | 26.1 | 26.29 | 24.48 | 25.41 | 25.41 | -1.14 (-4.29%) | 25,795,117 |
| 8 Jan 2016 | CNY | 26.66 | 27 | 25.75 | 26.55 | 26.55 | +0.97 (+3.79%) | 26,913,800 |
| 7 Jan 2016 | CNY | 27.45 | 27.67 | 25.45 | 25.58 | 25.58 | -2.39 (-8.54%) | 4,189,653 |
| 6 Jan 2016 | CNY | 27.55 | 28.2 | 27.2 | 27.97 | 27.97 | +0.29 (+1.05%) | 17,141,708 |
| 5 Jan 2016 | CNY | 26.97 | 27.94 | 26.87 | 27.68 | 27.68 | +0.48 (+1.76%) | 26,555,511 |
| 4 Jan 2016 | CNY | 28.69 | 28.89 | 27.01 | 27.2 | 27.2 | -1.66 (-5.75%) | 14,619,265 |
| 31 Dec 2015 | CNY | 28.8 | 29.33 | 28.52 | 28.86 | 28.86 | +0.04 (+0.14%) | 18,547,173 |
| 30 Dec 2015 | CNY | 29.24 | 29.31 | 28.48 | 28.82 | 28.82 | -0.34 (-1.17%) | 30,529,842 |
| 29 Dec 2015 | CNY | 29.15 | 29.61 | 29 | 29.16 | 29.16 | -0.07 (-0.24%) | 24,582,003 |
| 28 Dec 2015 | CNY | 30.4 | 30.4 | 29.15 | 29.23 | 29.23 | -1.17 (-3.85%) | 23,884,638 |
| 25 Dec 2015 | CNY | 29.67 | 30.5 | 29.52 | 30.4 | 30.4 | +0.6 (+2.01%) | 26,215,639 |
| 24 Dec 2015 | CNY | 29.58 | 30.26 | 29.05 | 29.8 | 29.8 | +0.21 (+0.71%) | 32,785,735 |
| 23 Dec 2015 | CNY | 29.07 | 30.31 | 29.01 | 29.59 | 29.59 | +0.33 (+1.13%) | 50,296,233 |
