| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Dec 2015 | CNY | 19.04 | 19.26 | 18.8 | 18.8 | 18.8 | -0.31 (-1.62%) | 58,003,385 |
| 22 Dec 2015 | CNY | 19.47 | 19.56 | 18.86 | 19.11 | 19.11 | -0.3 (-1.55%) | 75,733,610 |
| 21 Dec 2015 | CNY | 18.95 | 19.7 | 18.82 | 19.41 | 19.41 | +0.63 (+3.35%) | 107,597,485 |
| 18 Dec 2015 | CNY | 18.58 | 18.89 | 18.51 | 18.78 | 18.78 | +0.15 (+0.81%) | 54,098,130 |
| 17 Dec 2015 | CNY | 18.48 | 18.87 | 18.43 | 18.63 | 18.63 | +0.28 (+1.53%) | 57,544,222 |
| 16 Dec 2015 | CNY | 18.7 | 18.75 | 18.3 | 18.35 | 18.35 | -0.35 (-1.87%) | 54,072,625 |
| 15 Dec 2015 | CNY | 18.11 | 18.78 | 18.11 | 18.7 | 18.7 | +0.6 (+3.31%) | 74,562,090 |
| 14 Dec 2015 | CNY | 17.49 | 18.1 | 17.41 | 18.1 | 18.1 | +0.42 (+2.38%) | 41,830,460 |
| 11 Dec 2015 | CNY | 17.61 | 17.83 | 17.52 | 17.68 | 17.68 | +0.02 (+0.11%) | 25,421,547 |
| 10 Dec 2015 | CNY | 17.52 | 18 | 17.51 | 17.66 | 17.66 | +0.14 (+0.80%) | 35,054,650 |
| 9 Dec 2015 | CNY | 17.38 | 17.66 | 17.34 | 17.52 | 17.52 | +0.02 (+0.11%) | 20,733,002 |
| 8 Dec 2015 | CNY | 17.86 | 17.86 | 17.47 | 17.5 | 17.5 | -0.49 (-2.72%) | 28,624,652 |
| 7 Dec 2015 | CNY | 17.82 | 18.09 | 17.72 | 17.99 | 17.99 | +0.26 (+1.47%) | 26,436,615 |
| 4 Dec 2015 | CNY | 18.01 | 18.1 | 17.7 | 17.73 | 17.73 | -0.41 (-2.26%) | 34,888,910 |
| 3 Dec 2015 | CNY | 18.17 | 18.26 | 17.95 | 18.14 | 18.14 | -0.04 (-0.22%) | 39,663,563 |
| 2 Dec 2015 | CNY | 17.63 | 18.28 | 17.53 | 18.18 | 18.18 | +0.49 (+2.77%) | 56,700,036 |
| 1 Dec 2015 | CNY | 17.48 | 17.86 | 17.3 | 17.69 | 17.69 | +0.21 (+1.20%) | 37,414,567 |
| 30 Nov 2015 | CNY | 17.64 | 17.86 | 17.01 | 17.48 | 17.48 | -0.1 (-0.57%) | 51,031,523 |
| 27 Nov 2015 | CNY | 18.8 | 18.81 | 17.41 | 17.58 | 17.58 | -1.22 (-6.49%) | 70,325,148 |
| 26 Nov 2015 | CNY | 19.18 | 19.25 | 18.76 | 18.8 | 18.8 | -0.24 (-1.26%) | 57,413,776 |
| 25 Nov 2015 | CNY | 19.05 | 19.1 | 18.8 | 19.04 | 19.04 | +0.02 (+0.11%) | 59,072,221 |
| 24 Nov 2015 | CNY | 18.85 | 19.09 | 18.6 | 19.02 | 19.02 | +0.58 (+3.15%) | 81,678,470 |
| 23 Nov 2015 | CNY | 18.87 | 19.04 | 18.38 | 18.44 | 18.44 | -0.45 (-2.38%) | 59,903,350 |
| 20 Nov 2015 | CNY | 18.68 | 19.1 | 18.52 | 18.89 | 18.89 | +0.17 (+0.91%) | 66,590,653 |
| 19 Nov 2015 | CNY | 18.48 | 18.77 | 18.36 | 18.72 | 18.72 | +0.32 (+1.74%) | 44,468,100 |
| 18 Nov 2015 | CNY | 18.69 | 18.75 | 18.4 | 18.4 | 18.4 | -0.29 (-1.55%) | 45,991,601 |
| 17 Nov 2015 | CNY | 19.38 | 19.43 | 18.65 | 18.69 | 18.69 | -0.6 (-3.11%) | 121,638,937 |
| 16 Nov 2015 | CNY | 18.5 | 19.3 | 18.35 | 19.29 | 19.29 | +0.54 (+2.88%) | 63,812,735 |
| 13 Nov 2015 | CNY | 18.8 | 19.05 | 18.56 | 18.75 | 18.75 | -0.24 (-1.26%) | 56,485,736 |
| 12 Nov 2015 | CNY | 19.23 | 19.33 | 18.79 | 18.99 | 18.99 | -0.41 (-2.11%) | 77,375,907 |
