| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Dec 2015 | CNY | 16.89 | 17.5 | 16.8 | 16.97 | 16.97 | +0.09 (+0.53%) | 8,641,246 |
| 22 Dec 2015 | CNY | 16.72 | 16.92 | 16.53 | 16.88 | 16.88 | +0.04 (+0.24%) | 6,285,704 |
| 21 Dec 2015 | CNY | 16.72 | 17.13 | 16.57 | 16.84 | 16.84 | +0.13 (+0.78%) | 5,568,615 |
| 18 Dec 2015 | CNY | 16.9 | 17.07 | 16.52 | 16.71 | 16.71 | -0.19 (-1.12%) | 8,409,076 |
| 17 Dec 2015 | CNY | 15.93 | 17.17 | 15.85 | 16.9 | 16.9 | +1.09 (+6.89%) | 11,587,633 |
| 16 Dec 2015 | CNY | 15.31 | 16 | 15.31 | 15.81 | 15.81 | +0.51 (+3.33%) | 8,363,644 |
| 15 Dec 2015 | CNY | 15.07 | 15.64 | 15.07 | 15.3 | 15.3 | +0.03 (+0.20%) | 4,915,958 |
| 14 Dec 2015 | CNY | 15 | 15.52 | 14.9 | 15.27 | 15.27 | +0.01 (+0.07%) | 5,674,092 |
| 11 Dec 2015 | CNY | 15 | 15.35 | 14.65 | 15.26 | 15.26 | +0.27 (+1.80%) | 4,827,756 |
| 10 Dec 2015 | CNY | 15.3 | 15.36 | 14.9 | 14.99 | 14.99 | -0.17 (-1.12%) | 3,418,890 |
| 9 Dec 2015 | CNY | 15.13 | 15.37 | 14.67 | 15.16 | 15.16 | +0.1 (+0.66%) | 4,761,530 |
| 8 Dec 2015 | CNY | 15.45 | 15.65 | 15 | 15.06 | 15.06 | -0.72 (-4.56%) | 6,523,081 |
| 7 Dec 2015 | CNY | 15.47 | 15.84 | 14.75 | 15.78 | 15.78 | +0.53 (+3.48%) | 7,769,943 |
| 4 Dec 2015 | CNY | 15.02 | 15.75 | 14.94 | 15.25 | 15.25 | +0.14 (+0.93%) | 6,591,856 |
| 3 Dec 2015 | CNY | 14.86 | 15.19 | 14.69 | 15.11 | 15.11 | +0.42 (+2.86%) | 5,587,710 |
| 2 Dec 2015 | CNY | 15.29 | 15.29 | 14.06 | 14.69 | 14.69 | -0.62 (-4.05%) | 6,419,263 |
| 1 Dec 2015 | CNY | 14.5 | 15.55 | 14.31 | 15.31 | 15.31 | +0.75 (+5.15%) | 10,634,177 |
| 30 Nov 2015 | CNY | 15.22 | 15.49 | 13.56 | 14.56 | 14.56 | -0.5 (-3.32%) | 9,606,659 |
| 27 Nov 2015 | CNY | 16.62 | 16.62 | 14.97 | 15.06 | 15.06 | -1.57 (-9.44%) | 11,556,401 |
| 26 Nov 2015 | CNY | 16.91 | 17.16 | 16.5 | 16.63 | 16.63 | -0.21 (-1.25%) | 7,637,768 |
| 25 Nov 2015 | CNY | 16.71 | 17.18 | 16.71 | 16.84 | 16.84 | -0.02 (-0.12%) | 8,904,685 |
| 24 Nov 2015 | CNY | 17.3 | 17.39 | 16.5 | 16.86 | 16.86 | -0.57 (-3.27%) | 10,461,879 |
| 23 Nov 2015 | CNY | 17.18 | 18.3 | 17.18 | 17.43 | 17.43 | +0.27 (+1.57%) | 14,382,090 |
| 20 Nov 2015 | CNY | 16.65 | 17.33 | 16.44 | 17.16 | 17.16 | +0.46 (+2.75%) | 13,132,193 |
| 19 Nov 2015 | CNY | 16.77 | 16.78 | 16.1 | 16.7 | 16.7 | +0.09 (+0.54%) | 11,856,813 |
| 18 Nov 2015 | CNY | 16.42 | 17.24 | 16.12 | 16.61 | 16.61 | +0.19 (+1.16%) | 13,277,107 |
| 17 Nov 2015 | CNY | 16.49 | 17.35 | 16.26 | 16.42 | 16.42 | 0.0 (0.0%) | 16,481,530 |
| 16 Nov 2015 | CNY | 15 | 16.65 | 14.82 | 16.42 | 16.42 | +1.02 (+6.62%) | 19,225,908 |
| 13 Nov 2015 | CNY | 14.7 | 15.99 | 14.3 | 15.4 | 15.4 | +0.44 (+2.94%) | 17,942,103 |
| 12 Nov 2015 | CNY | 15.35 | 15.49 | 14.65 | 14.96 | 14.96 | -0.44 (-2.86%) | 15,180,502 |
