| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jan 2016 | CNY | 15.4385 | 15.8689 | 15.427 | 15.7714 | 15.7714 | +0.327 (+2.12%) | 3,857,232 |
| 28 Jan 2016 | CNY | 15.5877 | 15.8402 | 15.3753 | 15.4442 | 15.4442 | -0.27 (-1.72%) | 2,804,140 |
| 27 Jan 2016 | CNY | 16.2305 | 16.2305 | 15.2663 | 15.714 | 15.714 | -0.493 (-3.04%) | 6,813,958 |
| 26 Jan 2016 | CNY | 16.7585 | 16.8159 | 15.8345 | 16.2075 | 16.2075 | -0.66 (-3.91%) | 5,953,090 |
| 25 Jan 2016 | CNY | 16.9881 | 17.1029 | 16.7757 | 16.8675 | 16.8675 | 0.0 (0.0%) | 3,330,278 |
| 22 Jan 2016 | CNY | 17.1947 | 17.4759 | 16.6724 | 16.8675 | 16.8675 | -0.321 (-1.87%) | 4,212,164 |
| 21 Jan 2016 | CNY | 17.6079 | 17.7916 | 17.1488 | 17.1889 | 17.1889 | -0.448 (-2.54%) | 2,630,909 |
| 20 Jan 2016 | CNY | 17.8949 | 18.0154 | 17.4989 | 17.6366 | 17.6366 | -0.407 (-2.26%) | 3,929,709 |
| 19 Jan 2016 | CNY | 17.6768 | 18.1072 | 17.4529 | 18.0441 | 18.0441 | +0.356 (+2.01%) | 3,672,470 |
| 18 Jan 2016 | CNY | 17.0512 | 17.9063 | 17.0512 | 17.6883 | 17.6883 | +0.201 (+1.15%) | 3,183,286 |
| 15 Jan 2016 | CNY | 17.6596 | 17.9063 | 17.3898 | 17.4874 | 17.4874 | -0.413 (-2.31%) | 2,806,508 |
| 14 Jan 2016 | CNY | 17.0856 | 18.067 | 16.9995 | 17.9006 | 17.9006 | +0.442 (+2.53%) | 5,082,295 |
| 13 Jan 2016 | CNY | 17.5562 | 17.9637 | 17.3898 | 17.4587 | 17.4587 | +0.063 (+0.36%) | 5,934,955 |
| 12 Jan 2016 | CNY | 17.1029 | 17.5907 | 17.1029 | 17.3956 | 17.3956 | +0.132 (+0.77%) | 4,712,292 |
| 11 Jan 2016 | CNY | 17.7801 | 17.9293 | 17.2176 | 17.2635 | 17.2635 | -0.718 (-3.99%) | 4,441,117 |
| 8 Jan 2016 | CNY | 18.1416 | 18.4516 | 17.3382 | 17.981 | 17.981 | +0.178 (+1.00%) | 6,602,976 |
| 7 Jan 2016 | CNY | 19.1001 | 19.1001 | 17.694 | 17.803 | 17.803 | -1.446 (-7.51%) | 1,176,120 |
| 6 Jan 2016 | CNY | 19.3124 | 19.4789 | 18.882 | 19.2493 | 19.2493 | -0.04 (-0.21%) | 5,416,043 |
| 5 Jan 2016 | CNY | 18.6926 | 19.4904 | 18.1072 | 19.2895 | 19.2895 | +0.293 (+1.54%) | 5,229,339 |
| 4 Jan 2016 | CNY | 20.1332 | 20.3627 | 18.8246 | 18.9968 | 18.9968 | -1.291 (-6.36%) | 4,003,333 |
| 31 Dec 2015 | CNY | 20.4144 | 20.7759 | 20.2479 | 20.2881 | 20.2881 | -0.086 (-0.42%) | 3,982,443 |
| 30 Dec 2015 | CNY | 20.3742 | 20.5177 | 20.2594 | 20.3742 | 20.3742 | -0.011 (-0.06%) | 2,257,125 |
| 29 Dec 2015 | CNY | 20.1791 | 20.5005 | 20.1733 | 20.3857 | 20.3857 | +0.161 (+0.79%) | 2,875,179 |
| 28 Dec 2015 | CNY | 20.5751 | 20.9194 | 20.2078 | 20.225 | 20.225 | -0.327 (-1.59%) | 4,923,018 |
| 25 Dec 2015 | CNY | 20.7358 | 20.8046 | 20.4373 | 20.5521 | 20.5521 | -0.172 (-0.83%) | 2,595,165 |
| 24 Dec 2015 | CNY | 20.7186 | 20.862 | 20.4144 | 20.7243 | 20.7243 | +0.069 (+0.33%) | 3,084,656 |
| 23 Dec 2015 | CNY | 20.9424 | 21.0629 | 20.6325 | 20.6554 | 20.6554 | -0.281 (-1.34%) | 4,393,214 |
| 22 Dec 2015 | CNY | 21.2064 | 21.3097 | 20.8333 | 20.9366 | 20.9366 | -0.253 (-1.19%) | 5,170,214 |
| 21 Dec 2015 | CNY | 20.4259 | 21.2523 | 20.3225 | 21.1892 | 21.1892 | +0.614 (+2.98%) | 9,443,072 |
| 18 Dec 2015 | CNY | 20.4775 | 20.5751 | 20.1963 | 20.5751 | 20.5751 | +0.189 (+0.93%) | 4,363,997 |
