| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Feb 2016 | CNY | 17.1786 | 17.7357 | 17.1071 | 17.6 | 17.6 | +0.571 (+3.36%) | 6,191,523 |
| 1 Feb 2016 | CNY | 17.1786 | 17.5571 | 16.7214 | 17.0286 | 17.0286 | -0.214 (-1.24%) | 4,861,858 |
| 29 Jan 2016 | CNY | 16.6429 | 17.4857 | 16.6429 | 17.2429 | 17.2429 | +0.521 (+3.12%) | 6,388,067 |
| 28 Jan 2016 | CNY | 17.6286 | 18.0714 | 16.6286 | 16.7214 | 16.7214 | -1.421 (-7.84%) | 6,993,429 |
| 27 Jan 2016 | CNY | 18.6143 | 18.7571 | 17.15 | 18.1429 | 18.1429 | -0.814 (-4.29%) | 12,252,752 |
| 26 Jan 2016 | CNY | 19.4286 | 19.9786 | 18.6429 | 18.9571 | 18.9571 | +0.257 (+1.37%) | 20,351,459 |
| 25 Jan 2016 | CNY | 18.9857 | 19.1286 | 18.4929 | 18.7 | 18.7 | -0.271 (-1.43%) | 5,669,036 |
| 22 Jan 2016 | CNY | 19.1786 | 19.4143 | 18.2143 | 18.9714 | 18.9714 | +0.036 (+0.19%) | 7,786,860 |
| 21 Jan 2016 | CNY | 19.3429 | 20.3286 | 18.9143 | 18.9357 | 18.9357 | -0.636 (-3.25%) | 13,961,955 |
| 20 Jan 2016 | CNY | 18.7714 | 20.2571 | 18.7 | 19.5714 | 19.5714 | +0.593 (+3.12%) | 13,725,269 |
| 19 Jan 2016 | CNY | 18.3857 | 19.1143 | 18.0143 | 18.9786 | 18.9786 | +0.521 (+2.83%) | 9,438,149 |
| 18 Jan 2016 | CNY | 18.0357 | 18.7571 | 17.7714 | 18.4571 | 18.4571 | -0.25 (-1.34%) | 11,005,750 |
| 15 Jan 2016 | CNY | 19.9214 | 19.9214 | 18.4357 | 18.7071 | 18.7071 | -1.157 (-5.83%) | 8,868,644 |
| 14 Jan 2016 | CNY | 18.8143 | 20.0071 | 18.4286 | 19.8643 | 19.8643 | +0.414 (+2.13%) | 9,846,930 |
| 13 Jan 2016 | CNY | 20.7143 | 21.1929 | 19.2929 | 19.45 | 19.45 | -0.871 (-4.29%) | 11,306,762 |
| 12 Jan 2016 | CNY | 20 | 20.5786 | 19.7857 | 20.3214 | 20.3214 | +0.729 (+3.72%) | 13,095,930 |
| 11 Jan 2016 | CNY | 19.6571 | 20.8929 | 18.7143 | 19.5929 | 19.5929 | -0.329 (-1.65%) | 15,971,040 |
| 8 Jan 2016 | CNY | 19.9286 | 20.3571 | 17.9643 | 19.9214 | 19.9214 | +0.721 (+3.76%) | 14,589,642 |
| 7 Jan 2016 | CNY | 20.9286 | 20.9286 | 19.1929 | 19.2 | 19.2 | -2.121 (-9.95%) | 3,066,000 |
| 6 Jan 2016 | CNY | 20.9286 | 21.7786 | 20.8571 | 21.3214 | 21.3214 | +0.707 (+3.43%) | 11,157,563 |
| 5 Jan 2016 | CNY | 20.0857 | 21.5714 | 19.9143 | 20.6143 | 20.6143 | -1.35 (-6.15%) | 16,057,343 |
| 4 Jan 2016 | CNY | 24.2857 | 24.3357 | 21.9643 | 21.9643 | 21.9643 | -2.443 (-10.01%) | 12,105,739 |
| 31 Dec 2015 | CNY | 25.0929 | 25.3429 | 24.3643 | 24.4071 | 24.4071 | -1.179 (-4.61%) | 10,940,419 |
| 30 Dec 2015 | CNY | 24.7143 | 25.6286 | 23.9929 | 25.5857 | 25.5857 | +0.664 (+2.67%) | 18,313,915 |
| 29 Dec 2015 | CNY | 25.0357 | 25.5571 | 24.2857 | 24.9214 | 24.9214 | -1.279 (-4.88%) | 18,702,842 |
| 28 Dec 2015 | CNY | 26.9857 | 27.85 | 26.15 | 26.2 | 26.2 | -48.8 (-65.07%) | 11,845,624 |
| 28 Dec 2015 |
|
|||||||
| 25 Dec 2015 | CNY | 27.9643 | 28.1393 | 26.6071 | 26.7857 | 26.7857 | -1.075 (-3.86%) | 19,169,794 |
| 24 Dec 2015 | CNY | 27.6321 | 28.0571 | 27.2786 | 27.8607 | 27.8607 | +0.3 (+1.09%) | 16,602,199 |
| 23 Dec 2015 | CNY | 28.3393 | 28.4286 | 27.25 | 27.5607 | 27.5607 | -0.457 (-1.63%) | 25,354,378 |
| 22 Dec 2015 | CNY | 27.8143 | 28.0179 | 26.6786 | 28.0179 | 28.0179 | +2.546 (+10.00%) | 39,565,159 |
