| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jan 2016 | CNY | 21.7198 | 22.7857 | 21.533 | 22.489 | 22.489 | +0.242 (+1.09%) | 1,724,209 |
| 15 Jan 2016 | CNY | 22.9011 | 22.9011 | 21.978 | 22.2473 | 22.2473 | -0.654 (-2.85%) | 1,836,685 |
| 14 Jan 2016 | CNY | 21.0934 | 22.967 | 20.7528 | 22.9011 | 22.9011 | +1.379 (+6.41%) | 2,202,018 |
| 13 Jan 2016 | CNY | 21.7912 | 22.4176 | 21.4341 | 21.522 | 21.522 | -0.269 (-1.24%) | 2,025,878 |
| 12 Jan 2016 | CNY | 21.3736 | 22.1374 | 20.6319 | 21.7912 | 21.7912 | +0.725 (+3.44%) | 2,691,745 |
| 11 Jan 2016 | CNY | 21.7912 | 23.0659 | 21.0055 | 21.0659 | 21.0659 | -2.275 (-9.75%) | 3,409,862 |
| 8 Jan 2016 | CNY | 23.6813 | 24.1648 | 21.6484 | 23.3407 | 23.3407 | -0.093 (-0.40%) | 3,474,895 |
| 7 Jan 2016 | CNY | 25.6593 | 25.6593 | 23.4176 | 23.4341 | 23.4341 | -2.588 (-9.95%) | 758,212 |
| 6 Jan 2016 | CNY | 25.2857 | 26.0934 | 24.7253 | 26.022 | 26.022 | +0.742 (+2.93%) | 2,771,364 |
| 5 Jan 2016 | CNY | 26.2637 | 27.4121 | 24.7033 | 25.2802 | 25.2802 | -2.17 (-7.91%) | 4,659,536 |
| 4 Jan 2016 | CNY | 30.1209 | 30.4945 | 27.3626 | 27.4506 | 27.4506 | -2.813 (-9.30%) | 2,261,006 |
| 31 Dec 2015 | CNY | 29.9396 | 30.7582 | 29.6758 | 30.2637 | 30.2637 | +0.483 (+1.62%) | 2,901,300 |
| 30 Dec 2015 | CNY | 29.9451 | 29.989 | 29.456 | 29.7802 | 29.7802 | 0.0 (0.0%) | 1,276,264 |
| 29 Dec 2015 | CNY | 29.4011 | 29.8077 | 29.3462 | 29.7802 | 29.7802 | +0.374 (+1.27%) | 1,453,179 |
| 28 Dec 2015 | CNY | 30.7418 | 31.0714 | 29.3956 | 29.4066 | 29.4066 | -1.104 (-3.62%) | 2,832,284 |
| 25 Dec 2015 | CNY | 30.5769 | 30.8297 | 30.2747 | 30.511 | 30.511 | -0.066 (-0.22%) | 1,239,365 |
| 24 Dec 2015 | CNY | 30.2198 | 30.6429 | 30.1099 | 30.5769 | 30.5769 | +0.225 (+0.74%) | 1,499,794 |
| 23 Dec 2015 | CNY | 31.1264 | 31.3077 | 30.2747 | 30.3517 | 30.3517 | -0.703 (-2.26%) | 2,861,025 |
| 22 Dec 2015 | CNY | 31.6429 | 31.8571 | 30.7033 | 31.0549 | 31.0549 | -0.56 (-1.77%) | 2,815,268 |
| 21 Dec 2015 | CNY | 31.0714 | 32.1374 | 30.8407 | 31.6154 | 31.6154 | +0.56 (+1.80%) | 3,918,825 |
| 18 Dec 2015 | CNY | 30.2637 | 31.8626 | 30.022 | 31.0549 | 31.0549 | +0.742 (+2.45%) | 5,070,605 |
| 17 Dec 2015 | CNY | 29.6703 | 30.4341 | 29.6703 | 30.3132 | 30.3132 | +0.731 (+2.47%) | 3,230,991 |
| 16 Dec 2015 | CNY | 29.8242 | 30.1099 | 29.478 | 29.5824 | 29.5824 | -0.077 (-0.26%) | 2,149,423 |
| 15 Dec 2015 | CNY | 29.1209 | 29.9341 | 29.0659 | 29.6593 | 29.6593 | +0.659 (+2.27%) | 2,361,136 |
| 14 Dec 2015 | CNY | 28.8132 | 29.1044 | 28.4615 | 29 | 29 | -0.115 (-0.40%) | 2,341,004 |
| 11 Dec 2015 | CNY | 28.8462 | 29.6154 | 28.7857 | 29.1154 | 29.1154 | -0.066 (-0.23%) | 1,572,975 |
| 10 Dec 2015 | CNY | 30.2473 | 30.6319 | 29.1209 | 29.1813 | 29.1813 | -1.066 (-3.52%) | 3,072,678 |
| 9 Dec 2015 | CNY | 30.7692 | 31.2857 | 30.1099 | 30.2473 | 30.2473 | -0.896 (-2.88%) | 3,912,006 |
| 8 Dec 2015 | CNY | 29.3846 | 32.1374 | 29.1209 | 31.1429 | 31.1429 | +1.5 (+5.06%) | 6,104,396 |
| 7 Dec 2015 | CNY | 29.533 | 29.7802 | 28.5604 | 29.6429 | 29.6429 | +0.154 (+0.52%) | 2,038,480 |
