| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Feb 2016 | CNY | 19.0846 | 19.2692 | 18.9231 | 18.9385 | 18.9385 | -0.238 (-1.24%) | 1,973,333 |
| 4 Feb 2016 | CNY | 18.7692 | 19.2385 | 18.5692 | 19.1769 | 19.1769 | +0.554 (+2.97%) | 3,046,498 |
| 3 Feb 2016 | CNY | 18.3462 | 18.7308 | 18.1 | 18.6231 | 18.6231 | -0.015 (-0.08%) | 2,223,327 |
| 2 Feb 2016 | CNY | 17.8846 | 18.7615 | 17.8846 | 18.6385 | 18.6385 | +0.739 (+4.13%) | 2,427,098 |
| 1 Feb 2016 | CNY | 18.0769 | 18.1308 | 17.6154 | 17.9 | 17.9 | -0.115 (-0.64%) | 1,628,120 |
| 29 Jan 2016 | CNY | 17.3846 | 18.3308 | 17.3077 | 18.0154 | 18.0154 | +0.754 (+4.37%) | 2,476,726 |
| 28 Jan 2016 | CNY | 17.8539 | 18.2923 | 17.2154 | 17.2615 | 17.2615 | -0.915 (-5.04%) | 1,876,251 |
| 27 Jan 2016 | CNY | 18.3846 | 18.6231 | 17.1692 | 18.1769 | 18.1769 | -0.146 (-0.80%) | 3,037,001 |
| 26 Jan 2016 | CNY | 19.8846 | 19.8846 | 18.2231 | 18.3231 | 18.3231 | -1.6 (-8.03%) | 3,135,730 |
| 25 Jan 2016 | CNY | 19.9077 | 20.1539 | 19.7 | 19.9231 | 19.9231 | +0.223 (+1.13%) | 1,883,641 |
| 22 Jan 2016 | CNY | 19.7769 | 20 | 18.9231 | 19.7 | 19.7 | +0.238 (+1.23%) | 2,470,253 |
| 21 Jan 2016 | CNY | 19.8923 | 20.8154 | 19.4615 | 19.4615 | 19.4615 | -0.992 (-4.85%) | 3,293,291 |
| 20 Jan 2016 | CNY | 20.5692 | 20.9615 | 20.3077 | 20.4539 | 20.4539 | -0.431 (-2.06%) | 3,490,301 |
| 19 Jan 2016 | CNY | 20.2154 | 21.1462 | 19.9308 | 20.8846 | 20.8846 | +0.7 (+3.47%) | 4,029,981 |
| 18 Jan 2016 | CNY | 19.2385 | 20.5077 | 19.0385 | 20.1846 | 20.1846 | +0.385 (+1.94%) | 3,492,746 |
| 15 Jan 2016 | CNY | 19.9231 | 20.5231 | 19.3077 | 19.8 | 19.8 | -0.177 (-0.89%) | 3,866,604 |
| 14 Jan 2016 | CNY | 18.4692 | 20.0692 | 18.3154 | 19.9769 | 19.9769 | +0.831 (+4.34%) | 3,403,676 |
| 13 Jan 2016 | CNY | 20.2692 | 20.4385 | 19.0769 | 19.1462 | 19.1462 | -0.946 (-4.71%) | 2,884,845 |
| 12 Jan 2016 | CNY | 20.0539 | 20.3692 | 19.5077 | 20.0923 | 20.0923 | +0.177 (+0.89%) | 2,693,031 |
| 11 Jan 2016 | CNY | 21.4769 | 21.5385 | 19.9154 | 19.9154 | 19.9154 | -2.215 (-10.01%) | 5,564,878 |
| 8 Jan 2016 | CNY | 22.6539 | 23 | 20.7692 | 22.1308 | 22.1308 | +0.208 (+0.95%) | 4,083,762 |
| 7 Jan 2016 | CNY | 24.0923 | 24.0923 | 21.9154 | 21.9231 | 21.9231 | -2.431 (-9.98%) | 1,387,620 |
| 6 Jan 2016 | CNY | 23.8846 | 24.4923 | 23.5462 | 24.3539 | 24.3539 | +0.492 (+2.06%) | 4,250,779 |
| 5 Jan 2016 | CNY | 23.0769 | 25.0769 | 22.6923 | 23.8615 | 23.8615 | -0.769 (-3.12%) | 6,565,176 |
| 4 Jan 2016 | CNY | 27.6692 | 27.9385 | 24.3077 | 24.6308 | 24.6308 | -2.331 (-8.64%) | 5,706,214 |
| 31 Dec 2015 | CNY | 27.2539 | 27.8077 | 26.9308 | 26.9615 | 26.9615 | -0.292 (-1.07%) | 4,929,356 |
| 30 Dec 2015 | CNY | 26.6385 | 27.3077 | 26.5385 | 27.2539 | 27.2539 | +0.554 (+2.07%) | 4,612,710 |
| 29 Dec 2015 | CNY | 26.4308 | 26.7692 | 25.9077 | 26.7 | 26.7 | +0.169 (+0.64%) | 3,124,192 |
| 28 Dec 2015 | CNY | 26.8 | 27.3846 | 26.5 | 26.5308 | 26.5308 | -0.177 (-0.66%) | 4,706,947 |
| 25 Dec 2015 | CNY | 26.4846 | 26.8462 | 26.4615 | 26.7077 | 26.7077 | +0.2 (+0.75%) | 2,688,392 |
