| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jan 2016 | CNY | 14.81 | 15.19 | 14.09 | 14.11 | 14.11 | -0.98 (-6.49%) | 5,811,724 |
| 20 Jan 2016 | CNY | 15.31 | 15.57 | 15 | 15.09 | 15.09 | -0.48 (-3.08%) | 6,807,996 |
| 19 Jan 2016 | CNY | 14.98 | 15.67 | 14.81 | 15.57 | 15.57 | +0.56 (+3.73%) | 6,870,963 |
| 18 Jan 2016 | CNY | 14.2 | 15.38 | 14.05 | 15.01 | 15.01 | +0.17 (+1.15%) | 6,446,956 |
| 15 Jan 2016 | CNY | 14.77 | 15.42 | 14.51 | 14.84 | 14.84 | -0.1 (-0.67%) | 8,479,584 |
| 14 Jan 2016 | CNY | 13.2 | 14.98 | 13.01 | 14.94 | 14.94 | +1.29 (+9.45%) | 7,736,397 |
| 13 Jan 2016 | CNY | 14.68 | 14.79 | 13.53 | 13.65 | 13.65 | -0.79 (-5.47%) | 5,490,310 |
| 12 Jan 2016 | CNY | 14 | 14.78 | 13.86 | 14.44 | 14.44 | -0.11 (-0.76%) | 5,530,409 |
| 11 Jan 2016 | CNY | 15.9 | 15.95 | 14.55 | 14.55 | 14.55 | -1.62 (-10.02%) | 6,192,934 |
| 8 Jan 2016 | CNY | 16.97 | 17.18 | 14.94 | 16.17 | 16.17 | -0.19 (-1.16%) | 7,024,868 |
| 7 Jan 2016 | CNY | 17.65 | 17.95 | 16.32 | 16.36 | 16.36 | -1.77 (-9.76%) | 1,910,500 |
| 6 Jan 2016 | CNY | 17.9 | 18.2 | 17.41 | 18.13 | 18.13 | +0.46 (+2.60%) | 7,356,777 |
| 5 Jan 2016 | CNY | 17.38 | 18.45 | 16.83 | 17.67 | 17.67 | -0.94 (-5.05%) | 8,965,512 |
| 4 Jan 2016 | CNY | 20.25 | 20.5 | 18.6 | 18.61 | 18.61 | -1.97 (-9.57%) | 7,527,854 |
| 31 Dec 2015 | CNY | 21.68 | 21.89 | 20.5 | 20.58 | 20.58 | -1.09 (-5.03%) | 11,980,119 |
| 30 Dec 2015 | CNY | 21.58 | 21.8 | 21.25 | 21.67 | 21.67 | -0.03 (-0.14%) | 6,639,394 |
| 29 Dec 2015 | CNY | 21.6 | 21.8 | 21.01 | 21.7 | 21.7 | -0.13 (-0.60%) | 7,868,813 |
| 28 Dec 2015 | CNY | 22.42 | 22.77 | 21.76 | 21.83 | 21.83 | -0.59 (-2.63%) | 11,011,340 |
| 25 Dec 2015 | CNY | 22.9 | 23.6 | 22.1 | 22.42 | 22.42 | -0.39 (-1.71%) | 16,874,340 |
| 24 Dec 2015 | CNY | 21.4 | 23.33 | 21.33 | 22.81 | 22.81 | +1.16 (+5.36%) | 24,024,784 |
| 23 Dec 2015 | CNY | 21.67 | 21.99 | 21.33 | 21.65 | 21.65 | +0.1 (+0.46%) | 8,612,558 |
| 22 Dec 2015 | CNY | 21.68 | 21.91 | 21.12 | 21.55 | 21.55 | -0.15 (-0.69%) | 6,632,775 |
| 21 Dec 2015 | CNY | 22.09 | 22.48 | 21.51 | 21.7 | 21.7 | -0.22 (-1.00%) | 8,476,732 |
| 18 Dec 2015 | CNY | 21.91 | 22.8 | 21.65 | 21.92 | 21.92 | +0.03 (+0.14%) | 13,850,659 |
| 17 Dec 2015 | CNY | 20.71 | 22 | 20.71 | 21.89 | 21.89 | +1.19 (+5.75%) | 10,686,176 |
| 16 Dec 2015 | CNY | 21.05 | 21.17 | 20.6 | 20.7 | 20.7 | -0.03 (-0.14%) | 5,158,414 |
| 15 Dec 2015 | CNY | 20.52 | 21.19 | 20.52 | 20.73 | 20.73 | +0.16 (+0.78%) | 5,525,104 |
| 14 Dec 2015 | CNY | 19.63 | 20.8 | 19.63 | 20.57 | 20.57 | +0.46 (+2.29%) | 5,380,408 |
| 11 Dec 2015 | CNY | 20.5 | 20.5 | 19.85 | 20.11 | 20.11 | -0.56 (-2.71%) | 6,841,773 |
| 10 Dec 2015 | CNY | 21.22 | 21.5 | 20.6 | 20.67 | 20.67 | -0.45 (-2.13%) | 6,698,974 |
