| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Dec 2015 | CNY | 12.63 | 12.89 | 12.59 | 12.72 | 12.72 | +0.13 (+1.03%) | 4,255,380 |
| 14 Dec 2015 | CNY | 12.01 | 12.65 | 12.01 | 12.59 | 12.59 | +0.39 (+3.20%) | 3,975,734 |
| 11 Dec 2015 | CNY | 12.49 | 12.54 | 12.06 | 12.2 | 12.2 | -0.35 (-2.79%) | 4,598,867 |
| 10 Dec 2015 | CNY | 12.31 | 12.86 | 12.31 | 12.55 | 12.55 | +0.11 (+0.88%) | 5,996,997 |
| 9 Dec 2015 | CNY | 12.51 | 12.67 | 12.36 | 12.44 | 12.44 | -0.14 (-1.11%) | 4,121,403 |
| 8 Dec 2015 | CNY | 12.86 | 13 | 12.48 | 12.58 | 12.58 | -0.44 (-3.38%) | 6,833,185 |
| 7 Dec 2015 | CNY | 12.61 | 13.02 | 12.57 | 13.02 | 13.02 | +0.46 (+3.66%) | 7,674,521 |
| 4 Dec 2015 | CNY | 12.47 | 12.83 | 12.43 | 12.56 | 12.56 | +0.03 (+0.24%) | 7,254,777 |
| 3 Dec 2015 | CNY | 12.28 | 12.57 | 12.26 | 12.53 | 12.53 | +0.25 (+2.04%) | 5,903,577 |
| 2 Dec 2015 | CNY | 12.38 | 12.72 | 11.86 | 12.28 | 12.28 | -0.12 (-0.97%) | 7,152,305 |
| 1 Dec 2015 | CNY | 12 | 12.67 | 12 | 12.4 | 12.4 | +0.26 (+2.14%) | 7,649,123 |
| 30 Nov 2015 | CNY | 12.13 | 12.34 | 11.23 | 12.14 | 12.14 | -0.09 (-0.74%) | 9,304,685 |
| 27 Nov 2015 | CNY | 13.48 | 13.48 | 12.2 | 12.23 | 12.23 | -1.32 (-9.74%) | 12,733,546 |
| 26 Nov 2015 | CNY | 13.87 | 13.94 | 13.52 | 13.55 | 13.55 | -0.35 (-2.52%) | 10,809,190 |
| 25 Nov 2015 | CNY | 13.65 | 13.95 | 13.32 | 13.9 | 13.9 | +0.2 (+1.46%) | 13,280,254 |
| 24 Nov 2015 | CNY | 13.06 | 13.84 | 12.92 | 13.7 | 13.7 | +0.68 (+5.22%) | 13,644,544 |
| 23 Nov 2015 | CNY | 13.05 | 13.6 | 12.99 | 13.02 | 13.02 | +0.01 (+0.08%) | 11,520,583 |
| 20 Nov 2015 | CNY | 12.71 | 13.27 | 12.7 | 13.01 | 13.01 | +0.34 (+2.68%) | 11,778,150 |
| 19 Nov 2015 | CNY | 12.54 | 12.68 | 12.39 | 12.67 | 12.67 | +0.28 (+2.26%) | 5,866,195 |
| 18 Nov 2015 | CNY | 12.46 | 12.83 | 12.37 | 12.39 | 12.39 | -0.08 (-0.64%) | 8,783,708 |
| 17 Nov 2015 | CNY | 12.45 | 12.9 | 12.36 | 12.47 | 12.47 | +0.12 (+0.97%) | 13,808,363 |
| 16 Nov 2015 | CNY | 12 | 12.36 | 11.95 | 12.35 | 12.35 | +0.19 (+1.56%) | 6,474,693 |
| 13 Nov 2015 | CNY | 12.4 | 12.5 | 12.15 | 12.16 | 12.16 | -0.33 (-2.64%) | 7,964,604 |
| 12 Nov 2015 | CNY | 12.77 | 12.77 | 12.39 | 12.49 | 12.49 | -0.26 (-2.04%) | 10,141,077 |
| 11 Nov 2015 | CNY | 12.42 | 12.84 | 12.33 | 12.75 | 12.75 | +0.28 (+2.25%) | 10,729,994 |
| 10 Nov 2015 | CNY | 12.25 | 12.65 | 12.21 | 12.47 | 12.47 | +0.09 (+0.73%) | 9,534,805 |
| 9 Nov 2015 | CNY | 12.32 | 12.46 | 12 | 12.38 | 12.38 | -0.06 (-0.48%) | 11,254,482 |
| 6 Nov 2015 | CNY | 12.23 | 12.52 | 12.21 | 12.44 | 12.44 | +0.16 (+1.30%) | 10,505,328 |
| 5 Nov 2015 | CNY | 12.35 | 12.55 | 12.08 | 12.28 | 12.28 | -0.09 (-0.73%) | 11,769,459 |
| 4 Nov 2015 | CNY | 11.9 | 12.4 | 11.82 | 12.37 | 12.37 | +0.61 (+5.19%) | 12,596,750 |
