| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Feb 2016 | CNY | 19.2769 | 20.1 | 19.2769 | 19.9846 | 19.9846 | +0.846 (+4.42%) | 3,572,576 |
| 15 Feb 2016 | CNY | 18.6231 | 19.3077 | 18.5 | 19.1385 | 19.1385 | -0.315 (-1.62%) | 1,808,636 |
| 5 Feb 2016 | CNY | 19.6692 | 19.8769 | 19.4462 | 19.4539 | 19.4539 | -0.208 (-1.06%) | 2,678,468 |
| 4 Feb 2016 | CNY | 19.2308 | 19.7615 | 19.2308 | 19.6615 | 19.6615 | +0.446 (+2.32%) | 3,420,856 |
| 3 Feb 2016 | CNY | 19.2308 | 19.3308 | 18.7385 | 19.2154 | 19.2154 | -0.115 (-0.60%) | 2,283,736 |
| 2 Feb 2016 | CNY | 18.7769 | 19.5923 | 18.7769 | 19.3308 | 19.3308 | +0.585 (+3.12%) | 3,359,283 |
| 1 Feb 2016 | CNY | 18.6 | 18.8385 | 18.3846 | 18.7462 | 18.7462 | +0.169 (+0.91%) | 2,506,986 |
| 29 Jan 2016 | CNY | 17.8462 | 18.8846 | 17.8462 | 18.5769 | 18.5769 | +0.7 (+3.92%) | 3,732,745 |
| 28 Jan 2016 | CNY | 18.4077 | 18.8923 | 17.7539 | 17.8769 | 17.8769 | -1.077 (-5.68%) | 3,139,615 |
| 27 Jan 2016 | CNY | 18.9 | 19.2231 | 17.7692 | 18.9539 | 18.9539 | +0.054 (+0.29%) | 3,904,882 |
| 26 Jan 2016 | CNY | 20.1615 | 20.3846 | 18.6462 | 18.9 | 18.9 | -1.669 (-8.12%) | 4,073,076 |
| 25 Jan 2016 | CNY | 20.1 | 20.8154 | 20.1 | 20.5692 | 20.5692 | +0.646 (+3.24%) | 4,507,246 |
| 22 Jan 2016 | CNY | 19.6615 | 20.1077 | 19.2308 | 19.9231 | 19.9231 | +0.223 (+1.13%) | 3,542,258 |
| 21 Jan 2016 | CNY | 20.0462 | 20.5539 | 19.6692 | 19.7 | 19.7 | -0.615 (-3.03%) | 3,739,067 |
| 20 Jan 2016 | CNY | 20.2769 | 20.8462 | 20.1692 | 20.3154 | 20.3154 | -0.2 (-0.97%) | 4,347,109 |
| 19 Jan 2016 | CNY | 19.8077 | 20.5923 | 19.6846 | 20.5154 | 20.5154 | +0.808 (+4.10%) | 4,722,029 |
| 18 Jan 2016 | CNY | 19.0385 | 20.1385 | 18.9385 | 19.7077 | 19.7077 | +0.246 (+1.27%) | 5,523,757 |
| 15 Jan 2016 | CNY | 20.2846 | 20.5231 | 19.3846 | 19.4615 | 19.4615 | -1.008 (-4.92%) | 3,441,755 |
| 14 Jan 2016 | CNY | 19.2385 | 20.6154 | 19.1385 | 20.4692 | 20.4692 | +0.785 (+3.99%) | 3,876,499 |
| 13 Jan 2016 | CNY | 20.6769 | 20.8923 | 19.6769 | 19.6846 | 19.6846 | -0.885 (-4.30%) | 3,008,886 |
| 12 Jan 2016 | CNY | 20.1154 | 20.9923 | 19.9231 | 20.5692 | 20.5692 | +0.262 (+1.29%) | 3,843,331 |
| 11 Jan 2016 | CNY | 21.7692 | 22.4769 | 20.2923 | 20.3077 | 20.3077 | -2.239 (-9.93%) | 3,966,855 |
| 8 Jan 2016 | CNY | 23.0692 | 23.2539 | 20.3077 | 22.5462 | 22.5462 | +0.531 (+2.41%) | 4,416,995 |
| 7 Jan 2016 | CNY | 24.0923 | 24.1769 | 22.0154 | 22.0154 | 22.0154 | -2.446 (-10.00%) | 1,469,130 |
| 6 Jan 2016 | CNY | 23.8077 | 24.5923 | 23.8077 | 24.4615 | 24.4615 | +0.777 (+3.28%) | 3,839,451 |
| 5 Jan 2016 | CNY | 23.3692 | 25.0923 | 22.6923 | 23.6846 | 23.6846 | -1.092 (-4.41%) | 6,186,488 |
| 4 Jan 2016 | CNY | 27.4539 | 27.6 | 24.7077 | 24.7769 | 24.7769 | -2.677 (-9.75%) | 5,280,741 |
| 31 Dec 2015 | CNY | 28.0769 | 28.1308 | 27.3923 | 27.4539 | 27.4539 | -0.6 (-2.14%) | 2,680,295 |
| 30 Dec 2015 | CNY | 27.9462 | 28.1539 | 27.8846 | 28.0539 | 28.0539 | +0.085 (+0.30%) | 3,116,937 |
| 29 Dec 2015 | CNY | 27.4462 | 28.0385 | 26.9846 | 27.9692 | 27.9692 | +0.538 (+1.96%) | 3,410,925 |
