| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Feb 2016 | CNY | 19.885 | 20.225 | 19.65 | 19.87 | 19.87 | -0.015 (-0.08%) | 2,132,444 |
| 29 Jan 2016 | CNY | 19.28 | 20.105 | 19.18 | 19.885 | 19.885 | +0.71 (+3.70%) | 2,115,374 |
| 28 Jan 2016 | CNY | 19.8 | 20.2 | 19.1 | 19.175 | 19.175 | -0.95 (-4.72%) | 2,063,650 |
| 27 Jan 2016 | CNY | 19.995 | 20.295 | 18.505 | 20.125 | 20.125 | +0.29 (+1.46%) | 3,123,730 |
| 26 Jan 2016 | CNY | 21.49 | 21.75 | 19.75 | 19.835 | 19.835 | -1.955 (-8.97%) | 2,711,718 |
| 25 Jan 2016 | CNY | 21.805 | 22.17 | 21.59 | 21.79 | 21.79 | +0.21 (+0.97%) | 1,792,576 |
| 22 Jan 2016 | CNY | 21.51 | 21.885 | 20.8 | 21.58 | 21.58 | +0.455 (+2.15%) | 2,174,030 |
| 21 Jan 2016 | CNY | 21.83 | 22.34 | 21.105 | 21.125 | 21.125 | -0.875 (-3.98%) | 2,386,170 |
| 20 Jan 2016 | CNY | 22.04 | 22.6 | 21.84 | 22 | 22 | -0.385 (-1.72%) | 3,180,454 |
| 19 Jan 2016 | CNY | 21.49 | 22.45 | 21.255 | 22.385 | 22.385 | +0.935 (+4.36%) | 2,990,396 |
| 18 Jan 2016 | CNY | 20.355 | 21.755 | 20.355 | 21.45 | 21.45 | +0.595 (+2.85%) | 2,806,358 |
| 15 Jan 2016 | CNY | 21.3 | 21.7 | 20.6 | 20.855 | 20.855 | -0.57 (-2.66%) | 3,023,844 |
| 14 Jan 2016 | CNY | 19.5 | 21.44 | 19.21 | 21.425 | 21.425 | +1.205 (+5.96%) | 3,723,246 |
| 13 Jan 2016 | CNY | 21.245 | 21.42 | 20.15 | 20.22 | 20.22 | -0.855 (-4.06%) | 3,454,098 |
| 12 Jan 2016 | CNY | 20.5 | 21.44 | 20.2 | 21.075 | 21.075 | +0.475 (+2.31%) | 3,804,306 |
| 11 Jan 2016 | CNY | 22.25 | 22.795 | 20.6 | 20.6 | 20.6 | -2.29 (-10.00%) | 4,115,994 |
| 8 Jan 2016 | CNY | 23.525 | 23.865 | 21.665 | 22.89 | 22.89 | +0.165 (+0.73%) | 4,278,626 |
| 7 Jan 2016 | CNY | 24.5 | 24.5 | 22.725 | 22.725 | 22.725 | -2.525 (-10%) | 1,065,500 |
| 6 Jan 2016 | CNY | 24.895 | 25.3 | 24.34 | 25.25 | 25.25 | +0.565 (+2.29%) | 3,535,340 |
| 5 Jan 2016 | CNY | 24.44 | 25.46 | 23.495 | 24.685 | 24.685 | -1.105 (-4.28%) | 5,326,404 |
| 4 Jan 2016 | CNY | 28.635 | 28.65 | 25.79 | 25.79 | 25.79 | -2.865 (-10.00%) | 4,158,730 |
| 31 Dec 2015 | CNY | 29.47 | 29.595 | 28.44 | 28.655 | 28.655 | -0.845 (-2.86%) | 2,914,072 |
| 30 Dec 2015 | CNY | 29.18 | 29.56 | 28.855 | 29.5 | 29.5 | +0.5 (+1.72%) | 3,000,424 |
| 29 Dec 2015 | CNY | 28.41 | 29.1 | 28.15 | 29 | 29 | +0.615 (+2.17%) | 3,532,344 |
| 28 Dec 2015 | CNY | 29.55 | 29.675 | 28.34 | 28.385 | 28.385 | -1.155 (-3.91%) | 4,860,380 |
| 25 Dec 2015 | CNY | 29.725 | 30.345 | 29.175 | 29.54 | 29.54 | -0.155 (-0.52%) | 4,060,406 |
| 24 Dec 2015 | CNY | 29.26 | 29.865 | 29 | 29.695 | 29.695 | +0.64 (+2.20%) | 4,539,110 |
| 23 Dec 2015 | CNY | 30.2 | 30.875 | 29.04 | 29.055 | 29.055 | -1.115 (-3.70%) | 7,249,018 |
| 22 Dec 2015 | CNY | 30.58 | 30.75 | 29.94 | 30.17 | 30.17 | -0.35 (-1.15%) | 5,522,588 |
| 21 Dec 2015 | CNY | 30.19 | 31.785 | 30.11 | 30.52 | 30.52 | +0.08 (+0.26%) | 7,984,124 |
