| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jan 2016 | CNY | 22.7 | 23.25 | 22.565 | 23.145 | 23.145 | +0.395 (+1.74%) | 2,383,228 |
| 21 Jan 2016 | CNY | 23 | 23.795 | 22.675 | 22.75 | 22.75 | -0.6 (-2.57%) | 2,995,096 |
| 20 Jan 2016 | CNY | 23.535 | 23.83 | 23.18 | 23.35 | 23.35 | -0.365 (-1.54%) | 3,124,912 |
| 19 Jan 2016 | CNY | 22.995 | 23.8 | 22.75 | 23.715 | 23.715 | +0.82 (+3.58%) | 3,736,032 |
| 18 Jan 2016 | CNY | 21.8 | 23.165 | 21.5 | 22.895 | 22.895 | +0.53 (+2.37%) | 2,703,818 |
| 15 Jan 2016 | CNY | 23.45 | 23.45 | 22.105 | 22.365 | 22.365 | -1.06 (-4.53%) | 2,896,930 |
| 14 Jan 2016 | CNY | 21.85 | 23.5 | 21.7 | 23.425 | 23.425 | +1.055 (+4.72%) | 3,375,370 |
| 13 Jan 2016 | CNY | 22.925 | 23.175 | 22.22 | 22.37 | 22.37 | -0.35 (-1.54%) | 2,525,172 |
| 12 Jan 2016 | CNY | 22.5 | 23.2 | 22.395 | 22.72 | 22.72 | +0.4 (+1.79%) | 3,332,852 |
| 11 Jan 2016 | CNY | 23.4 | 24.44 | 22.275 | 22.32 | 22.32 | -1.89 (-7.81%) | 3,693,616 |
| 8 Jan 2016 | CNY | 24.375 | 24.72 | 22.1 | 24.21 | 24.21 | +0.655 (+2.78%) | 3,830,776 |
| 7 Jan 2016 | CNY | 25.75 | 25.75 | 23.545 | 23.555 | 23.555 | -2.605 (-9.96%) | 1,263,180 |
| 6 Jan 2016 | CNY | 25.72 | 26.39 | 25.5 | 26.16 | 26.16 | +0.73 (+2.87%) | 2,854,166 |
| 5 Jan 2016 | CNY | 24.75 | 26.375 | 24.25 | 25.43 | 25.43 | -0.365 (-1.42%) | 4,761,360 |
| 4 Jan 2016 | CNY | 28.505 | 28.74 | 25.795 | 25.795 | 25.795 | -2.865 (-10.00%) | 3,597,228 |
| 31 Dec 2015 | CNY | 29.915 | 29.95 | 28.605 | 28.66 | 28.66 | -1.195 (-4.00%) | 3,449,350 |
| 30 Dec 2015 | CNY | 29.94 | 30.175 | 29.45 | 29.855 | 29.855 | -0.02 (-0.07%) | 2,252,182 |
| 29 Dec 2015 | CNY | 29.655 | 29.95 | 29.325 | 29.875 | 29.875 | +0.025 (+0.08%) | 3,018,400 |
| 28 Dec 2015 | CNY | 31.275 | 31.445 | 29.84 | 29.85 | 29.85 | -1.395 (-4.46%) | 5,507,160 |
| 25 Dec 2015 | CNY | 31.55 | 32 | 30.83 | 31.245 | 31.245 | -0.305 (-0.97%) | 4,445,992 |
| 24 Dec 2015 | CNY | 30.51 | 31.74 | 30.2 | 31.55 | 31.55 | +0.995 (+3.26%) | 5,226,970 |
| 23 Dec 2015 | CNY | 30.9 | 31.2 | 30.505 | 30.555 | 30.555 | -0.38 (-1.23%) | 4,339,230 |
| 22 Dec 2015 | CNY | 30.61 | 31.095 | 30.435 | 30.935 | 30.935 | +0.315 (+1.03%) | 2,968,112 |
| 21 Dec 2015 | CNY | 30.44 | 30.775 | 30.06 | 30.62 | 30.62 | -0.11 (-0.36%) | 3,929,892 |
| 18 Dec 2015 | CNY | 31.9 | 31.9 | 30.5 | 30.73 | 30.73 | -1.145 (-3.59%) | 5,868,750 |
| 17 Dec 2015 | CNY | 30.75 | 32.05 | 30.505 | 31.875 | 31.875 | +1.57 (+5.18%) | 6,523,464 |
| 16 Dec 2015 | CNY | 30 | 31 | 29.95 | 30.305 | 30.305 | +0.36 (+1.20%) | 4,604,908 |
| 15 Dec 2015 | CNY | 30.03 | 30.44 | 29.73 | 29.945 | 29.945 | +0.045 (+0.15%) | 3,578,852 |
| 14 Dec 2015 | CNY | 28.365 | 29.985 | 28.365 | 29.9 | 29.9 | +1.31 (+4.58%) | 3,831,060 |
| 11 Dec 2015 | CNY | 28.295 | 28.9 | 28.295 | 28.59 | 28.59 | +0.09 (+0.32%) | 2,399,800 |
