| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jan 2016 | CNY | 17.037 | 17.5704 | 16.5982 | 17.013 | 17.013 | -0.028 (-0.16%) | 3,733,592 |
| 19 Jan 2016 | CNY | 16.6444 | 17.3704 | 16.4648 | 17.0407 | 17.0407 | +0.25 (+1.49%) | 4,957,313 |
| 18 Jan 2016 | CNY | 15.1889 | 17.4463 | 15.1482 | 16.7907 | 16.7907 | +0.93 (+5.86%) | 5,528,320 |
| 15 Jan 2016 | CNY | 15.1889 | 16.537 | 15.0482 | 15.8611 | 15.8611 | +0.302 (+1.94%) | 8,788,894 |
| 14 Jan 2016 | CNY | 14.2574 | 15.6482 | 13.7037 | 15.5593 | 15.5593 | +0.676 (+4.54%) | 6,072,656 |
| 13 Jan 2016 | CNY | 16.4815 | 16.6296 | 14.8833 | 14.8833 | 14.8833 | -1.654 (-10%) | 8,058,355 |
| 12 Jan 2016 | CNY | 16.5667 | 17.2222 | 15.7407 | 16.537 | 16.537 | -0.03 (-0.18%) | 6,602,304 |
| 11 Jan 2016 | CNY | 17.6259 | 17.963 | 16.5667 | 16.5667 | 16.5667 | -1.841 (-10.00%) | 12,449,149 |
| 8 Jan 2016 | CNY | 18.5185 | 19.3519 | 16.9444 | 18.4074 | 18.4074 | +0.561 (+3.14%) | 10,985,635 |
| 7 Jan 2016 | CNY | 19.1259 | 19.7222 | 17.8444 | 17.8463 | 17.8463 | -1.982 (-9.99%) | 3,168,828 |
| 6 Jan 2016 | CNY | 17.8889 | 19.8278 | 17.7963 | 19.8278 | 19.8278 | +1.802 (+10.00%) | 10,113,724 |
| 5 Jan 2016 | CNY | 16.2963 | 18.45 | 16.2963 | 18.0259 | 18.0259 | +0.739 (+4.27%) | 10,001,917 |
| 4 Jan 2016 | CNY | 18.7037 | 18.9815 | 17.2241 | 17.287 | 17.287 | -1.709 (-9.00%) | 7,121,115 |
| 31 Dec 2015 | CNY | 20 | 20.0889 | 18.8148 | 18.9963 | 18.9963 | -0.815 (-4.11%) | 10,636,299 |
| 30 Dec 2015 | CNY | 19.25 | 20.4444 | 19.0889 | 19.8111 | 19.8111 | +0.832 (+4.38%) | 18,818,908 |
| 29 Dec 2015 | CNY | 18.537 | 19.813 | 18.537 | 18.9796 | 18.9796 | +0.07 (+0.37%) | 23,131,202 |
| 28 Dec 2015 | CNY | 17.9407 | 18.9093 | 17.9407 | 18.9093 | 18.9093 | +1.719 (+10.00%) | 24,216,397 |
| 25 Dec 2015 | CNY | 17.2222 | 17.5519 | 16.9444 | 17.1907 | 17.1907 | 0.0 (0.0%) | 3,353,680 |
| 11 Dec 2015 | CNY | 17.2222 | 17.5519 | 16.9444 | 17.1907 | 17.1907 | -0.085 (-0.49%) | 3,353,680 |
| 10 Dec 2015 | CNY | 17.7778 | 17.9611 | 17.037 | 17.2759 | 17.2759 | -0.409 (-2.31%) | 8,275,689 |
| 9 Dec 2015 | CNY | 18.1482 | 18.7037 | 17.4963 | 17.6852 | 17.6852 | -0.574 (-3.14%) | 6,938,994 |
| 8 Dec 2015 | CNY | 17.7778 | 18.4259 | 17.7778 | 18.2593 | 18.2593 | +0.439 (+2.46%) | 6,452,951 |
| 7 Dec 2015 | CNY | 18.3333 | 18.3333 | 17.7037 | 17.8204 | 17.8204 | -0.133 (-0.74%) | 6,134,032 |
| 4 Dec 2015 | CNY | 17.537 | 18.4407 | 17.537 | 17.9537 | 17.9537 | +0.391 (+2.22%) | 10,643,313 |
| 3 Dec 2015 | CNY | 16.8519 | 17.7037 | 16.8519 | 17.563 | 17.563 | +0.546 (+3.21%) | 6,289,147 |
| 2 Dec 2015 | CNY | 17.5537 | 17.5537 | 15.963 | 17.0167 | 17.0167 | -0.511 (-2.92%) | 12,034,974 |
| 1 Dec 2015 | CNY | 19.2019 | 19.6074 | 17.1852 | 17.5278 | 17.5278 | -1.556 (-8.15%) | 15,080,526 |
| 30 Nov 2015 | CNY | 18 | 19.2593 | 17.9685 | 19.0833 | 19.0833 | +1.12 (+6.24%) | 17,432,107 |
| 27 Nov 2015 | CNY | 18.2963 | 19.3796 | 17.687 | 17.963 | 17.963 | -0.541 (-2.92%) | 11,871,154 |
| 26 Nov 2015 | CNY | 18.4352 | 19.6667 | 18.3889 | 18.5037 | 18.5037 | -0.078 (-0.42%) | 17,692,592 |
