| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Dec 2015 | CNY | 10.29 | 10.55 | 10.2 | 10.23 | 10.23 | -0.06 (-0.58%) | 24,785,895 |
| 14 Dec 2015 | CNY | 10.25 | 10.33 | 10.01 | 10.29 | 10.29 | +0.01 (+0.10%) | 23,174,891 |
| 11 Dec 2015 | CNY | 9.8 | 10.33 | 9.8 | 10.28 | 10.28 | +0.46 (+4.68%) | 31,988,841 |
| 10 Dec 2015 | CNY | 9.78 | 10.08 | 9.65 | 9.82 | 9.82 | +0.08 (+0.82%) | 16,074,992 |
| 9 Dec 2015 | CNY | 9.58 | 9.77 | 9.53 | 9.74 | 9.74 | +0.15 (+1.56%) | 9,326,131 |
| 8 Dec 2015 | CNY | 9.92 | 9.95 | 9.58 | 9.59 | 9.59 | -0.36 (-3.62%) | 14,998,782 |
| 7 Dec 2015 | CNY | 9.8 | 10.08 | 9.8 | 9.95 | 9.95 | +0.16 (+1.63%) | 17,354,181 |
| 4 Dec 2015 | CNY | 9.68 | 9.88 | 9.55 | 9.79 | 9.79 | +0.13 (+1.35%) | 16,050,980 |
| 3 Dec 2015 | CNY | 9.43 | 9.73 | 9.38 | 9.66 | 9.66 | +0.22 (+2.33%) | 14,132,825 |
| 2 Dec 2015 | CNY | 9.35 | 9.48 | 9.14 | 9.44 | 9.44 | +0.09 (+0.96%) | 12,440,654 |
| 1 Dec 2015 | CNY | 9.1 | 9.44 | 9.03 | 9.35 | 9.35 | +0.23 (+2.52%) | 13,174,883 |
| 30 Nov 2015 | CNY | 9.16 | 9.31 | 8.66 | 9.12 | 9.12 | -0.03 (-0.33%) | 17,813,689 |
| 27 Nov 2015 | CNY | 9.99 | 10.02 | 9.03 | 9.15 | 9.15 | -0.88 (-8.77%) | 24,894,455 |
| 26 Nov 2015 | CNY | 10.21 | 10.24 | 10.03 | 10.03 | 10.03 | -0.16 (-1.57%) | 20,831,585 |
| 25 Nov 2015 | CNY | 10.16 | 10.25 | 10.1 | 10.19 | 10.19 | +0.03 (+0.30%) | 19,518,525 |
| 24 Nov 2015 | CNY | 9.97 | 10.18 | 9.92 | 10.16 | 10.16 | +0.18 (+1.80%) | 17,308,102 |
| 23 Nov 2015 | CNY | 10 | 10.17 | 9.91 | 9.98 | 9.98 | +0.01 (+0.10%) | 22,566,814 |
| 20 Nov 2015 | CNY | 10.02 | 10.06 | 9.92 | 9.97 | 9.97 | -0.05 (-0.50%) | 23,134,733 |
| 19 Nov 2015 | CNY | 9.86 | 10.02 | 9.82 | 10.02 | 10.02 | +0.17 (+1.73%) | 10,423,976 |
| 18 Nov 2015 | CNY | 10.03 | 10.05 | 9.81 | 9.85 | 9.85 | -0.13 (-1.30%) | 11,408,422 |
| 17 Nov 2015 | CNY | 10.15 | 10.19 | 9.93 | 9.98 | 9.98 | -0.11 (-1.09%) | 24,502,269 |
| 16 Nov 2015 | CNY | 9.78 | 10.12 | 9.74 | 10.09 | 10.09 | +0.14 (+1.41%) | 12,353,299 |
| 13 Nov 2015 | CNY | 9.94 | 9.98 | 9.75 | 9.95 | 9.95 | -0.08 (-0.80%) | 18,472,150 |
| 12 Nov 2015 | CNY | 10.35 | 10.35 | 9.92 | 10.03 | 10.03 | -0.27 (-2.62%) | 28,437,149 |
| 11 Nov 2015 | CNY | 10.11 | 10.36 | 10.04 | 10.3 | 10.3 | +0.18 (+1.78%) | 25,928,273 |
| 10 Nov 2015 | CNY | 10.24 | 10.46 | 9.92 | 10.12 | 10.12 | -0.1 (-0.98%) | 29,826,810 |
| 9 Nov 2015 | CNY | 10.31 | 10.38 | 10.12 | 10.22 | 10.22 | -0.17 (-1.64%) | 30,376,161 |
| 6 Nov 2015 | CNY | 10.21 | 10.42 | 10.13 | 10.39 | 10.39 | +0.19 (+1.86%) | 28,657,354 |
| 5 Nov 2015 | CNY | 10.1 | 10.23 | 9.98 | 10.2 | 10.2 | +0.14 (+1.39%) | 31,008,000 |
| 4 Nov 2015 | CNY | 9.68 | 10.08 | 9.67 | 10.06 | 10.06 | +0.44 (+4.57%) | 18,741,598 |
