| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jan 2016 | CNY | 13.7955 | 14.8182 | 13.7955 | 14.5546 | 14.5546 | +0.727 (+5.26%) | 6,602,578 |
| 28 Jan 2016 | CNY | 14.7182 | 14.9091 | 13.7818 | 13.8273 | 13.8273 | -1.086 (-7.28%) | 5,851,720 |
| 27 Jan 2016 | CNY | 14.7773 | 15 | 13.8636 | 14.9136 | 14.9136 | +0.241 (+1.64%) | 7,120,011 |
| 26 Jan 2016 | CNY | 16 | 16 | 14.5455 | 14.6727 | 14.6727 | -1.473 (-9.12%) | 6,717,460 |
| 25 Jan 2016 | CNY | 15.8682 | 16.3091 | 15.7864 | 16.1455 | 16.1455 | +0.386 (+2.45%) | 8,161,586 |
| 22 Jan 2016 | CNY | 15.6773 | 15.8136 | 14.9591 | 15.7591 | 15.7591 | +0.464 (+3.03%) | 6,760,327 |
| 21 Jan 2016 | CNY | 15.75 | 16.4455 | 15.2682 | 15.2955 | 15.2955 | -0.727 (-4.54%) | 8,279,398 |
| 20 Jan 2016 | CNY | 16.1955 | 16.7682 | 15.9591 | 16.0227 | 16.0227 | -0.341 (-2.08%) | 12,193,227 |
| 19 Jan 2016 | CNY | 15.4955 | 16.5864 | 15.2818 | 16.3636 | 16.3636 | +0.891 (+5.76%) | 11,669,460 |
| 18 Jan 2016 | CNY | 14.3409 | 15.8136 | 14.3273 | 15.4727 | 15.4727 | +0.586 (+3.94%) | 8,746,100 |
| 15 Jan 2016 | CNY | 15.6773 | 15.7955 | 14.7818 | 14.8864 | 14.8864 | -1.091 (-6.83%) | 9,107,062 |
| 14 Jan 2016 | CNY | 14.5364 | 16.0046 | 14.4909 | 15.9773 | 15.9773 | +0.727 (+4.77%) | 10,820,378 |
| 13 Jan 2016 | CNY | 16.8182 | 16.9091 | 15.15 | 15.25 | 15.25 | -1.359 (-8.18%) | 9,825,219 |
| 12 Jan 2016 | CNY | 16.3864 | 16.9273 | 16.1136 | 16.6091 | 16.6091 | +0.232 (+1.42%) | 7,926,542 |
| 11 Jan 2016 | CNY | 17.8636 | 17.95 | 16.3727 | 16.3773 | 16.3773 | -1.814 (-9.97%) | 10,378,236 |
| 8 Jan 2016 | CNY | 18.5909 | 19 | 16.8636 | 18.1909 | 18.1909 | +0.15 (+0.83%) | 9,749,724 |
| 7 Jan 2016 | CNY | 19.5364 | 19.6227 | 17.9273 | 18.0409 | 18.0409 | -1.877 (-9.43%) | 4,284,893 |
| 6 Jan 2016 | CNY | 19.6818 | 20.1364 | 19.1364 | 19.9182 | 19.9182 | +0.586 (+3.03%) | 10,300,193 |
| 5 Jan 2016 | CNY | 18 | 19.7727 | 18 | 19.3318 | 19.3318 | +0.082 (+0.42%) | 14,162,530 |
| 4 Jan 2016 | CNY | 21.4818 | 21.6591 | 19.25 | 19.25 | 19.25 | -2.136 (-9.99%) | 9,000,329 |
| 31 Dec 2015 | CNY | 22.4091 | 22.4545 | 21.2773 | 21.3864 | 21.3864 | -1.064 (-4.74%) | 7,231,329 |
| 30 Dec 2015 | CNY | 22.1818 | 22.5 | 21.9591 | 22.45 | 22.45 | +0.268 (+1.21%) | 7,722,763 |
| 29 Dec 2015 | CNY | 21.95 | 22.1955 | 21.5455 | 22.1818 | 22.1818 | +0.323 (+1.48%) | 7,533,704 |
| 28 Dec 2015 | CNY | 23.9091 | 24.3636 | 21.8182 | 21.8591 | 21.8591 | -2 (-8.38%) | 16,422,322 |
| 25 Dec 2015 | CNY | 23.5091 | 24.3955 | 23.3636 | 23.8591 | 23.8591 | +0.345 (+1.47%) | 8,372,031 |
| 24 Dec 2015 | CNY | 23.7273 | 23.9864 | 22.6727 | 23.5136 | 23.5136 | -0.386 (-1.62%) | 11,144,764 |
| 23 Dec 2015 | CNY | 24.5455 | 24.9273 | 23.8864 | 23.9 | 23.9 | -0.786 (-3.19%) | 11,228,063 |
| 22 Dec 2015 | CNY | 23.3591 | 25.0455 | 23.3591 | 24.6864 | 24.6864 | +1.336 (+5.72%) | 19,950,306 |
| 21 Dec 2015 | CNY | 23.1818 | 23.8045 | 23.0046 | 23.35 | 23.35 | +0.086 (+0.37%) | 8,683,250 |
| 18 Dec 2015 | CNY | 23.9045 | 24.45 | 23.1818 | 23.2636 | 23.2636 | -0.827 (-3.43%) | 13,576,043 |
