| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jan 2016 | CNY | 14.0659 | 14.6868 | 13.511 | 14.5495 | 14.5495 | +0.742 (+5.37%) | 3,114,176 |
| 28 Jan 2016 | CNY | 13.8462 | 14.6264 | 13.7912 | 13.8077 | 13.8077 | -0.89 (-6.06%) | 2,735,614 |
| 27 Jan 2016 | CNY | 14.9835 | 15.1044 | 13.2802 | 14.6978 | 14.6978 | -0.055 (-0.37%) | 4,771,999 |
| 26 Jan 2016 | CNY | 16.1484 | 16.1484 | 14.7253 | 14.7528 | 14.7528 | -1.467 (-9.04%) | 3,526,892 |
| 25 Jan 2016 | CNY | 16.3297 | 16.6429 | 16.022 | 16.2198 | 16.2198 | -0.077 (-0.47%) | 2,304,658 |
| 22 Jan 2016 | CNY | 15.7692 | 16.4835 | 15.456 | 16.2967 | 16.2967 | +0.709 (+4.55%) | 4,001,805 |
| 21 Jan 2016 | CNY | 16.2088 | 16.7198 | 15.5495 | 15.5879 | 15.5879 | -0.89 (-5.40%) | 3,629,902 |
| 20 Jan 2016 | CNY | 16.6593 | 16.7033 | 16.2528 | 16.478 | 16.478 | -0.176 (-1.06%) | 3,686,963 |
| 19 Jan 2016 | CNY | 15.6703 | 16.9945 | 15.6703 | 16.6539 | 16.6539 | +0.698 (+4.37%) | 5,503,741 |
| 18 Jan 2016 | CNY | 15.3297 | 16.0769 | 15.1264 | 15.956 | 15.956 | +0.44 (+2.83%) | 4,609,712 |
| 15 Jan 2016 | CNY | 16.4121 | 16.5275 | 15.3846 | 15.5165 | 15.5165 | -1.006 (-6.09%) | 3,853,991 |
| 14 Jan 2016 | CNY | 15.5989 | 16.6539 | 15.1539 | 16.522 | 16.522 | +0.874 (+5.58%) | 3,864,728 |
| 13 Jan 2016 | CNY | 16.8187 | 17 | 15.6154 | 15.6484 | 15.6484 | -0.956 (-5.76%) | 3,506,739 |
| 12 Jan 2016 | CNY | 16.7582 | 17.1154 | 15.9341 | 16.6044 | 16.6044 | -0.214 (-1.27%) | 6,625,240 |
| 11 Jan 2016 | CNY | 18.2198 | 18.6044 | 16.8187 | 16.8187 | 16.8187 | -1.868 (-10.00%) | 5,313,115 |
| 8 Jan 2016 | CNY | 18.956 | 19.4945 | 16.6978 | 18.6868 | 18.6868 | +0.192 (+1.04%) | 5,663,077 |
| 7 Jan 2016 | CNY | 20.2198 | 20.2198 | 18.4396 | 18.4945 | 18.4945 | -1.989 (-9.71%) | 1,053,234 |
| 6 Jan 2016 | CNY | 20.2692 | 20.7143 | 19.9341 | 20.4835 | 20.4835 | +0.22 (+1.08%) | 4,555,292 |
| 5 Jan 2016 | CNY | 19.2418 | 21.0879 | 19.1209 | 20.2637 | 20.2637 | -0.621 (-2.97%) | 7,158,227 |
| 4 Jan 2016 | CNY | 22.9121 | 23.011 | 20.8846 | 20.8846 | 20.8846 | -2.319 (-9.99%) | 5,329,425 |
| 31 Dec 2015 | CNY | 23.9011 | 24.0659 | 23.1264 | 23.2033 | 23.2033 | -0.593 (-2.49%) | 4,510,214 |
| 30 Dec 2015 | CNY | 23.978 | 24.2747 | 23.6264 | 23.7967 | 23.7967 | -0.352 (-1.46%) | 6,249,146 |
| 29 Dec 2015 | CNY | 23.6264 | 24.2418 | 23.022 | 24.1484 | 24.1484 | +0.643 (+2.74%) | 8,628,867 |
| 28 Dec 2015 | CNY | 23.3407 | 23.8956 | 23.1923 | 23.5055 | 23.5055 | +0.33 (+1.42%) | 10,635,390 |
| 25 Dec 2015 | CNY | 23.0055 | 23.3517 | 22.7198 | 23.1758 | 23.1758 | +0.467 (+2.06%) | 4,938,653 |
| 24 Dec 2015 | CNY | 23.0769 | 23.1868 | 22.4725 | 22.7088 | 22.7088 | -0.297 (-1.29%) | 4,413,432 |
| 23 Dec 2015 | CNY | 23.2143 | 23.6099 | 22.9396 | 23.0055 | 23.0055 | -0.401 (-1.71%) | 6,512,444 |
| 22 Dec 2015 | CNY | 23.2473 | 23.478 | 22.967 | 23.4066 | 23.4066 | +0.269 (+1.16%) | 5,548,084 |
| 21 Dec 2015 | CNY | 23.3626 | 23.5604 | 22.8077 | 23.1374 | 23.1374 | -0.231 (-0.99%) | 5,340,140 |
| 18 Dec 2015 | CNY | 23.8901 | 24.2637 | 23.2473 | 23.3681 | 23.3681 | -0.604 (-2.52%) | 8,021,062 |
