| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Dec 2015 | CNY | 11.26 | 11.36 | 11.1 | 11.15 | 11.15 | -0.11 (-0.98%) | 15,696,984 |
| 15 Dec 2015 | CNY | 11.28 | 11.38 | 11.21 | 11.26 | 11.26 | +0.09 (+0.81%) | 19,835,844 |
| 14 Dec 2015 | CNY | 10.75 | 11.18 | 10.6 | 11.17 | 11.17 | +0.31 (+2.85%) | 19,997,992 |
| 11 Dec 2015 | CNY | 11.11 | 11.18 | 10.84 | 10.86 | 10.86 | -0.22 (-1.99%) | 18,723,523 |
| 10 Dec 2015 | CNY | 11.19 | 11.38 | 11.03 | 11.08 | 11.08 | +0.02 (+0.18%) | 19,575,562 |
| 9 Dec 2015 | CNY | 11.13 | 11.24 | 10.98 | 11.06 | 11.06 | -0.07 (-0.63%) | 20,116,455 |
| 8 Dec 2015 | CNY | 11.63 | 11.7 | 11.03 | 11.13 | 11.13 | -0.67 (-5.68%) | 43,487,641 |
| 7 Dec 2015 | CNY | 11.76 | 11.99 | 11.52 | 11.8 | 11.8 | +0.06 (+0.51%) | 39,663,254 |
| 4 Dec 2015 | CNY | 11.57 | 11.88 | 11.4 | 11.74 | 11.74 | +0.1 (+0.86%) | 41,314,487 |
| 3 Dec 2015 | CNY | 11.42 | 11.8 | 11.35 | 11.64 | 11.64 | +0.21 (+1.84%) | 34,221,367 |
| 2 Dec 2015 | CNY | 11.42 | 11.58 | 11 | 11.43 | 11.43 | -0.11 (-0.95%) | 41,082,908 |
| 1 Dec 2015 | CNY | 11.09 | 11.86 | 10.87 | 11.54 | 11.54 | +0.44 (+3.96%) | 47,619,418 |
| 30 Nov 2015 | CNY | 11.41 | 11.46 | 10.49 | 11.1 | 11.1 | -0.21 (-1.86%) | 41,279,126 |
| 27 Nov 2015 | CNY | 12.28 | 12.53 | 11.1 | 11.31 | 11.31 | -0.99 (-8.05%) | 67,210,470 |
| 26 Nov 2015 | CNY | 12.01 | 12.3 | 11.9 | 12.3 | 12.3 | +0.35 (+2.93%) | 75,450,515 |
| 25 Nov 2015 | CNY | 11.82 | 12.15 | 11.74 | 11.95 | 11.95 | +0.07 (+0.59%) | 38,179,538 |
| 24 Nov 2015 | CNY | 11.81 | 11.99 | 11.61 | 11.88 | 11.88 | -0.08 (-0.67%) | 26,904,531 |
| 23 Nov 2015 | CNY | 11.95 | 12.33 | 11.77 | 11.96 | 11.96 | +0.08 (+0.67%) | 50,270,046 |
| 20 Nov 2015 | CNY | 11.97 | 12.19 | 11.75 | 11.88 | 11.88 | -0.04 (-0.34%) | 53,686,757 |
| 19 Nov 2015 | CNY | 11.85 | 11.92 | 11.58 | 11.92 | 11.92 | +0.07 (+0.59%) | 36,368,045 |
| 18 Nov 2015 | CNY | 11.81 | 12.47 | 11.6 | 11.85 | 11.85 | +0.07 (+0.59%) | 70,602,298 |
| 17 Nov 2015 | CNY | 12.16 | 12.24 | 11.7 | 11.78 | 11.78 | -0.22 (-1.83%) | 50,908,196 |
| 16 Nov 2015 | CNY | 11.51 | 12 | 11.46 | 12 | 12 | +0.15 (+1.27%) | 26,156,467 |
| 13 Nov 2015 | CNY | 12.25 | 12.25 | 11.71 | 11.85 | 11.85 | -0.25 (-2.07%) | 39,106,397 |
| 12 Nov 2015 | CNY | 12.58 | 12.58 | 11.98 | 12.1 | 12.1 | -0.39 (-3.12%) | 71,020,391 |
| 11 Nov 2015 | CNY | 12.05 | 12.84 | 12.05 | 12.49 | 12.49 | +0.31 (+2.55%) | 79,330,507 |
| 10 Nov 2015 | CNY | 12.22 | 12.55 | 11.88 | 12.18 | 12.18 | -0.04 (-0.33%) | 71,495,410 |
| 9 Nov 2015 | CNY | 11.98 | 12.45 | 11.81 | 12.22 | 12.22 | +0.08 (+0.66%) | 73,455,392 |
| 6 Nov 2015 | CNY | 11.88 | 12.56 | 11.78 | 12.14 | 12.14 | +0.18 (+1.51%) | 78,679,664 |
| 5 Nov 2015 | CNY | 11.7 | 12.2 | 11.37 | 11.96 | 11.96 | +0.36 (+3.10%) | 90,043,810 |
