| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Feb 2016 | CNY | 10.4227 | 10.5029 | 9.949 | 10.1239 | 10.1239 | -0.324 (-3.10%) | 4,185,146 |
| 29 Jan 2016 | CNY | 9.8032 | 10.543 | 9.6975 | 10.4483 | 10.4483 | +0.802 (+8.31%) | 5,575,508 |
| 28 Jan 2016 | CNY | 10.0401 | 10.113 | 9.5882 | 9.6465 | 9.6465 | -0.474 (-4.68%) | 4,733,430 |
| 27 Jan 2016 | CNY | 10.1859 | 10.3316 | 9.4789 | 10.1203 | 10.1203 | +0.007 (+0.07%) | 6,189,572 |
| 26 Jan 2016 | CNY | 10.9329 | 10.9329 | 9.9854 | 10.113 | 10.113 | -0.933 (-8.45%) | 7,274,651 |
| 25 Jan 2016 | CNY | 11.0969 | 11.1079 | 10.8601 | 11.0459 | 11.0459 | +0.044 (+0.40%) | 5,354,518 |
| 22 Jan 2016 | CNY | 10.5248 | 11.0714 | 10.5139 | 11.0022 | 11.0022 | +0.638 (+6.15%) | 14,280,053 |
| 21 Jan 2016 | CNY | 10.5539 | 10.7908 | 10.3025 | 10.3644 | 10.3644 | -0.35 (-3.27%) | 8,828,965 |
| 20 Jan 2016 | CNY | 10.4883 | 11.0058 | 10.4227 | 10.7143 | 10.7143 | +0.27 (+2.58%) | 10,731,638 |
| 19 Jan 2016 | CNY | 9.9891 | 10.4592 | 9.9891 | 10.4446 | 10.4446 | +0.437 (+4.37%) | 7,211,281 |
| 18 Jan 2016 | CNY | 9.5335 | 10.113 | 9.5153 | 10.0073 | 10.0073 | +0.277 (+2.85%) | 6,045,748 |
| 15 Jan 2016 | CNY | 9.8797 | 10.1203 | 9.6757 | 9.7303 | 9.7303 | -0.415 (-4.10%) | 5,645,576 |
| 14 Jan 2016 | CNY | 9.4862 | 10.1859 | 9.4206 | 10.1458 | 10.1458 | +0.343 (+3.49%) | 9,117,074 |
| 13 Jan 2016 | CNY | 9.9125 | 10.1531 | 9.7959 | 9.8032 | 9.8032 | -0.015 (-0.15%) | 9,230,651 |
| 12 Jan 2016 | CNY | 9.8397 | 9.9125 | 9.621 | 9.8178 | 9.8178 | +0.139 (+1.43%) | 5,165,286 |
| 11 Jan 2016 | CNY | 10.3571 | 10.6341 | 9.6538 | 9.6793 | 9.6793 | -0.988 (-9.26%) | 9,872,579 |
| 8 Jan 2016 | CNY | 10.6378 | 10.8783 | 10.0547 | 10.6669 | 10.6669 | +0.346 (+3.35%) | 7,228,697 |
| 7 Jan 2016 | CNY | 11.1188 | 11.2609 | 10.2697 | 10.3207 | 10.3207 | -1.075 (-9.43%) | 1,698,810 |
| 6 Jan 2016 | CNY | 11.2609 | 11.4067 | 11.0787 | 11.3958 | 11.3958 | +0.284 (+2.56%) | 6,316,825 |
| 5 Jan 2016 | CNY | 10.9366 | 11.578 | 10.6523 | 11.1115 | 11.1115 | -0.343 (-2.99%) | 10,142,828 |
| 4 Jan 2016 | CNY | 12.7588 | 12.7588 | 11.4468 | 11.4541 | 11.4541 | -1.261 (-9.92%) | 7,422,500 |
| 31 Dec 2015 | CNY | 13.1523 | 13.1633 | 12.6822 | 12.715 | 12.715 | -0.401 (-3.06%) | 7,190,860 |
| 30 Dec 2015 | CNY | 12.8243 | 13.2289 | 12.7296 | 13.1159 | 13.1159 | +0.375 (+2.95%) | 10,050,048 |
| 29 Dec 2015 | CNY | 12.5984 | 12.7442 | 12.5036 | 12.7405 | 12.7405 | +0.117 (+0.92%) | 7,380,759 |
| 28 Dec 2015 | CNY | 13.3382 | 13.4147 | 12.613 | 12.6239 | 12.6239 | -0.623 (-4.70%) | 12,439,586 |
| 25 Dec 2015 | CNY | 13.3564 | 13.5532 | 13.1742 | 13.2471 | 13.2471 | +0.051 (+0.39%) | 10,397,265 |
| 24 Dec 2015 | CNY | 12.7369 | 13.2252 | 12.6385 | 13.1961 | 13.1961 | +0.364 (+2.84%) | 10,442,654 |
| 23 Dec 2015 | CNY | 13.1232 | 13.5496 | 12.7588 | 12.8316 | 12.8316 | -0.324 (-2.47%) | 14,596,219 |
| 22 Dec 2015 | CNY | 12.9373 | 13.1706 | 12.8098 | 13.156 | 13.156 | +0.35 (+2.73%) | 15,898,036 |
| 21 Dec 2015 | CNY | 12.6749 | 12.9009 | 12.5911 | 12.8061 | 12.8061 | +0.095 (+0.75%) | 11,346,275 |
