| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Feb 2016 | CNY | 17.608 | 18.48 | 17.268 | 18.196 | 18.196 | +0.568 (+3.22%) | 2,691,785 |
| 29 Jan 2016 | CNY | 16.792 | 18 | 16.792 | 17.628 | 17.628 | +0.576 (+3.38%) | 1,931,957 |
| 28 Jan 2016 | CNY | 16.732 | 17.156 | 16.604 | 17.052 | 17.052 | -0.08 (-0.47%) | 1,934,102 |
| 27 Jan 2016 | CNY | 17.1 | 17.152 | 16 | 17.132 | 17.132 | +0.128 (+0.75%) | 1,817,585 |
| 26 Jan 2016 | CNY | 17.208 | 17.66 | 16.576 | 17.004 | 17.004 | -0.964 (-5.37%) | 3,191,027 |
| 25 Jan 2016 | CNY | 17.044 | 17.992 | 16.888 | 17.968 | 17.968 | +0.916 (+5.37%) | 4,016,470 |
| 22 Jan 2016 | CNY | 17 | 17.072 | 16.264 | 17.052 | 17.052 | +0.456 (+2.75%) | 2,429,622 |
| 21 Jan 2016 | CNY | 16.328 | 16.932 | 16.144 | 16.596 | 16.596 | -0.076 (-0.46%) | 2,904,097 |
| 20 Jan 2016 | CNY | 16.6 | 16.772 | 16.2 | 16.672 | 16.672 | +0.136 (+0.82%) | 2,750,945 |
| 19 Jan 2016 | CNY | 15.64 | 16.776 | 15.444 | 16.536 | 16.536 | +0.896 (+5.73%) | 3,030,600 |
| 18 Jan 2016 | CNY | 15 | 15.872 | 14.96 | 15.64 | 15.64 | +0.288 (+1.88%) | 2,139,540 |
| 15 Jan 2016 | CNY | 16.12 | 16.232 | 14.92 | 15.352 | 15.352 | -0.976 (-5.98%) | 2,286,932 |
| 14 Jan 2016 | CNY | 14.88 | 16.396 | 14.88 | 16.328 | 16.328 | +0.504 (+3.19%) | 2,612,750 |
| 13 Jan 2016 | CNY | 17.012 | 17.412 | 15.76 | 15.824 | 15.824 | -1.18 (-6.94%) | 2,589,127 |
| 12 Jan 2016 | CNY | 17.332 | 17.552 | 16.44 | 17.004 | 17.004 | -0.288 (-1.67%) | 3,036,692 |
| 11 Jan 2016 | CNY | 17.8 | 18.24 | 16.6 | 17.292 | 17.292 | -1.072 (-5.84%) | 3,735,997 |
| 8 Jan 2016 | CNY | 17.908 | 18.6 | 16.268 | 18.364 | 18.364 | +0.928 (+5.32%) | 6,006,712 |
| 7 Jan 2016 | CNY | 18.84 | 18.84 | 17.432 | 17.436 | 17.436 | -1.932 (-9.98%) | 876,000 |
| 6 Jan 2016 | CNY | 19.18 | 19.6 | 18.62 | 19.368 | 19.368 | +0.184 (+0.96%) | 5,528,427 |
| 5 Jan 2016 | CNY | 17.52 | 19.2 | 17.424 | 19.184 | 19.184 | +0.452 (+2.41%) | 6,306,030 |
| 4 Jan 2016 | CNY | 20.524 | 20.796 | 18.732 | 18.732 | 18.732 | -2.08 (-9.99%) | 2,758,875 |
| 31 Dec 2015 | CNY | 21.68 | 21.68 | 20.764 | 20.812 | 20.812 | -0.764 (-3.54%) | 3,668,077 |
| 30 Dec 2015 | CNY | 21.712 | 21.792 | 21.204 | 21.576 | 21.576 | -0.076 (-0.35%) | 3,171,415 |
| 29 Dec 2015 | CNY | 21.416 | 21.68 | 20.472 | 21.652 | 21.652 | +0.24 (+1.12%) | 3,447,885 |
| 28 Dec 2015 | CNY | 22.804 | 22.956 | 21.208 | 21.412 | 21.412 | -1.304 (-5.74%) | 4,761,085 |
| 25 Dec 2015 | CNY | 22.74 | 23.032 | 22.204 | 22.716 | 22.716 | +0.096 (+0.42%) | 5,434,652 |
| 24 Dec 2015 | CNY | 22 | 22.656 | 21.32 | 22.62 | 22.62 | +0.528 (+2.39%) | 4,216,050 |
| 23 Dec 2015 | CNY | 22.364 | 22.612 | 21.92 | 22.092 | 22.092 | -0.264 (-1.18%) | 5,026,415 |
| 22 Dec 2015 | CNY | 22.096 | 22.76 | 22.096 | 22.356 | 22.356 | +0.276 (+1.25%) | 3,819,785 |
| 21 Dec 2015 | CNY | 22.424 | 22.548 | 21.816 | 22.08 | 22.08 | -0.524 (-2.32%) | 4,107,125 |
