| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Feb 2016 | CNY | 26.36 | 28.94 | 26.36 | 28.14 | 28.14 | +1.83 (+6.96%) | 3,788,610 |
| 3 Feb 2016 | CNY | 24.8 | 26.49 | 24.52 | 26.31 | 26.31 | +1.12 (+4.45%) | 2,636,011 |
| 2 Feb 2016 | CNY | 24.2 | 25.4 | 24 | 25.19 | 25.19 | +1.25 (+5.22%) | 2,112,064 |
| 1 Feb 2016 | CNY | 24.11 | 24.84 | 23.65 | 23.94 | 23.94 | -0.13 (-0.54%) | 2,152,639 |
| 29 Jan 2016 | CNY | 23.1 | 24.31 | 22.6 | 24.07 | 24.07 | +1.11 (+4.83%) | 1,723,467 |
| 28 Jan 2016 | CNY | 23.8 | 24.6 | 22.88 | 22.96 | 22.96 | -1.66 (-6.74%) | 2,070,980 |
| 27 Jan 2016 | CNY | 25.1 | 25.38 | 22.55 | 24.62 | 24.62 | -0.37 (-1.48%) | 3,196,844 |
| 26 Jan 2016 | CNY | 27.6 | 27.6 | 24.97 | 24.99 | 24.99 | -2.75 (-9.91%) | 2,805,681 |
| 25 Jan 2016 | CNY | 27.35 | 28.35 | 27.3 | 27.74 | 27.74 | +0.6 (+2.21%) | 1,819,537 |
| 22 Jan 2016 | CNY | 27.05 | 27.55 | 25.6 | 27.14 | 27.14 | +0.77 (+2.92%) | 2,721,724 |
| 21 Jan 2016 | CNY | 27.28 | 28.48 | 26.35 | 26.37 | 26.37 | -1.75 (-6.22%) | 2,809,029 |
| 20 Jan 2016 | CNY | 28.45 | 29.56 | 27.86 | 28.12 | 28.12 | -0.3 (-1.06%) | 3,746,917 |
| 19 Jan 2016 | CNY | 26.8 | 28.69 | 26.7 | 28.42 | 28.42 | +1.48 (+5.49%) | 3,490,622 |
| 18 Jan 2016 | CNY | 24.95 | 27.28 | 24.6 | 26.94 | 26.94 | +1.44 (+5.65%) | 3,405,397 |
| 15 Jan 2016 | CNY | 25.92 | 27.04 | 25.2 | 25.5 | 25.5 | -0.87 (-3.30%) | 3,069,299 |
| 14 Jan 2016 | CNY | 24.3 | 26.7 | 24.06 | 26.37 | 26.37 | +1.3 (+5.19%) | 3,627,296 |
| 13 Jan 2016 | CNY | 26.78 | 27 | 25.02 | 25.07 | 25.07 | -1.32 (-5.00%) | 2,764,358 |
| 12 Jan 2016 | CNY | 26.81 | 27.35 | 24.6 | 26.39 | 26.39 | -0.31 (-1.16%) | 5,609,933 |
| 11 Jan 2016 | CNY | 29.12 | 29.4 | 26.7 | 26.7 | 26.7 | -2.97 (-10.01%) | 4,750,439 |
| 8 Jan 2016 | CNY | 31.33 | 32.85 | 28.8 | 29.67 | 29.67 | -1.24 (-4.01%) | 5,021,995 |
| 7 Jan 2016 | CNY | 32.01 | 34.3 | 30.87 | 30.91 | 30.91 | -3.39 (-9.88%) | 1,567,757 |
| 6 Jan 2016 | CNY | 33.7 | 34.45 | 32.81 | 34.3 | 34.3 | +0.23 (+0.68%) | 3,359,344 |
| 5 Jan 2016 | CNY | 30.95 | 34.49 | 30.95 | 34.07 | 34.07 | +0.13 (+0.38%) | 6,463,212 |
| 4 Jan 2016 | CNY | 37.72 | 37.93 | 33.94 | 33.94 | 33.94 | -3.77 (-10.00%) | 2,285,011 |
| 31 Dec 2015 | CNY | 38.9 | 38.9 | 37.51 | 37.71 | 37.71 | -1.53 (-3.90%) | 2,964,056 |
| 30 Dec 2015 | CNY | 39.69 | 40.99 | 39 | 39.24 | 39.24 | -0.5 (-1.26%) | 3,360,291 |
| 29 Dec 2015 | CNY | 39.35 | 39.9 | 38.16 | 39.74 | 39.74 | +0.7 (+1.79%) | 3,343,335 |
| 28 Dec 2015 | CNY | 38.49 | 41.2 | 38.49 | 39.04 | 39.04 | +0.68 (+1.77%) | 5,457,951 |
| 25 Dec 2015 | CNY | 38.35 | 38.58 | 37.62 | 38.36 | 38.36 | +0.4 (+1.05%) | 1,939,429 |
| 24 Dec 2015 | CNY | 37.69 | 38.5 | 37.18 | 37.96 | 37.96 | +0.17 (+0.45%) | 1,739,531 |
