| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2016 | CNY | 36 | 36 | 34.9 | 35.8 | 35.8 | +0.4 (+1.13%) | 830,964 |
| 4 Jan 2016 | CNY | 38.4 | 38.4 | 35 | 35.4 | 35.4 | -2.7 (-7.09%) | 1,835,296 |
| 1 Jan 2016 | CNY | 38.1 | 38.1 | 38.1 | 38.1 | 38.1 | 0.0 (0.0%) | 0 |
| 31 Dec 2015 | CNY | 38.3 | 38.45 | 38.1 | 38.1 | 38.1 | -0.3 (-0.78%) | 195,154 |
| 30 Dec 2015 | CNY | 38.5 | 38.5 | 38.25 | 38.4 | 38.4 | +0.05 (+0.13%) | 257,225 |
| 29 Dec 2015 | CNY | 38.1 | 38.4 | 37.95 | 38.35 | 38.35 | +0.25 (+0.66%) | 225,353 |
| 28 Dec 2015 | CNY | 39.05 | 39.3 | 38.1 | 38.1 | 38.1 | -1 (-2.56%) | 425,501 |
| 25 Dec 2015 | CNY | 39.1 | 39.1 | 39.1 | 39.1 | 39.1 | 0.0 (0.0%) | 0 |
| 24 Dec 2015 | CNY | 39.25 | 39.45 | 38.8 | 39.1 | 39.1 | -0.2 (-0.51%) | 269,123 |
| 23 Dec 2015 | CNY | 39.8 | 39.8 | 39.2 | 39.3 | 39.3 | +0.05 (+0.13%) | 1,260,620 |
| 22 Dec 2015 | CNY | 39.3 | 39.5 | 38.95 | 39.25 | 39.25 | -0.1 (-0.25%) | 866,521 |
| 21 Dec 2015 | CNY | 38.7 | 39.6 | 38.6 | 39.35 | 39.35 | +0.8 (+2.08%) | 1,066,162 |
| 18 Dec 2015 | CNY | 38.4 | 38.85 | 38 | 38.55 | 38.55 | +0.25 (+0.65%) | 887,832 |
| 17 Dec 2015 | CNY | 38.2 | 38.4 | 37.45 | 38.3 | 38.3 | +1.1 (+2.96%) | 499,886 |
| 16 Dec 2015 | CNY | 37.6 | 37.7 | 37.15 | 37.2 | 37.2 | -0.1 (-0.27%) | 578,914 |
| 15 Dec 2015 | CNY | 37.5 | 37.6 | 37.05 | 37.3 | 37.3 | -0.35 (-0.93%) | 510,734 |
| 14 Dec 2015 | CNY | 36 | 37.7 | 36 | 37.65 | 37.65 | +1.15 (+3.15%) | 136,996 |
| 11 Dec 2015 | CNY | 36.35 | 36.55 | 36.15 | 36.5 | 36.5 | -0.05 (-0.14%) | 226,090 |
| 10 Dec 2015 | CNY | 36.55 | 37.25 | 36.4 | 36.55 | 36.55 | -0.2 (-0.54%) | 645,669 |
| 9 Dec 2015 | CNY | 36.85 | 36.85 | 36.4 | 36.75 | 36.75 | +0.2 (+0.55%) | 919,938 |
| 8 Dec 2015 | CNY | 37 | 37.1 | 36.4 | 36.55 | 36.55 | -0.7 (-1.88%) | 478,579 |
| 7 Dec 2015 | CNY | 37.5 | 37.5 | 37.1 | 37.25 | 37.25 | +0.05 (+0.13%) | 331,072 |
| 4 Dec 2015 | CNY | 38.3 | 38.3 | 37.1 | 37.2 | 37.2 | -0.75 (-1.98%) | 411,665 |
| 3 Dec 2015 | CNY | 37.6 | 38.05 | 37.4 | 37.95 | 37.95 | +0.35 (+0.93%) | 1,127,983 |
| 2 Dec 2015 | CNY | 35.95 | 37.75 | 35.95 | 37.6 | 37.6 | +1.05 (+2.87%) | 1,039,973 |
| 1 Dec 2015 | CNY | 36.5 | 36.85 | 36.2 | 36.55 | 36.55 | +0.6 (+1.67%) | 789,676 |
| 30 Nov 2015 | CNY | 36.5 | 36.5 | 35.45 | 35.95 | 35.95 | -0.25 (-0.69%) | 812,515 |
| 27 Nov 2015 | CNY | 38.3 | 38.3 | 36.1 | 36.2 | 36.2 | -1.95 (-5.11%) | 688,721 |
| 26 Nov 2015 | CNY | 37.95 | 38.55 | 37.95 | 38.15 | 38.15 | -0.05 (-0.13%) | 748,596 |
| 25 Nov 2015 | CNY | 37.9 | 38.25 | 37.8 | 38.2 | 38.2 | +0.2 (+0.53%) | 364,465 |
