| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Dec 2015 | CNY | 27.31 | 27.49 | 26.71 | 26.96 | 26.96 | -0.16 (-0.59%) | 15,113,108 |
| 14 Dec 2015 | CNY | 25.9 | 27.18 | 25.9 | 27.12 | 27.12 | +1.22 (+4.71%) | 16,523,512 |
| 11 Dec 2015 | CNY | 25.25 | 26.6 | 25.21 | 25.9 | 25.9 | +0.37 (+1.45%) | 15,385,239 |
| 10 Dec 2015 | CNY | 25.3 | 25.97 | 25.3 | 25.53 | 25.53 | -0.07 (-0.27%) | 11,181,742 |
| 9 Dec 2015 | CNY | 25.7 | 26.09 | 25.11 | 25.6 | 25.6 | -0.1 (-0.39%) | 16,623,328 |
| 8 Dec 2015 | CNY | 27.35 | 27.35 | 25.51 | 25.7 | 25.7 | -1.93 (-6.99%) | 31,779,470 |
| 7 Dec 2015 | CNY | 27.3 | 28.3 | 27.07 | 27.63 | 27.63 | +0.12 (+0.44%) | 22,911,178 |
| 4 Dec 2015 | CNY | 26.6 | 28.39 | 26.3 | 27.51 | 27.51 | +1.39 (+5.32%) | 36,367,694 |
| 3 Dec 2015 | CNY | 25.79 | 26.5 | 25.56 | 26.12 | 26.12 | +0.33 (+1.28%) | 17,243,846 |
| 2 Dec 2015 | CNY | 25.3 | 26.26 | 24.63 | 25.79 | 25.79 | +0.32 (+1.26%) | 17,573,629 |
| 1 Dec 2015 | CNY | 25.01 | 25.88 | 24.87 | 25.47 | 25.47 | +0.38 (+1.51%) | 18,686,560 |
| 30 Nov 2015 | CNY | 25.3 | 26 | 24.02 | 25.09 | 25.09 | -0.37 (-1.45%) | 33,843,244 |
| 27 Nov 2015 | CNY | 27.51 | 27.98 | 25.03 | 25.46 | 25.46 | -2.03 (-7.38%) | 38,351,990 |
| 26 Nov 2015 | CNY | 27.91 | 28.81 | 27.24 | 27.49 | 27.49 | +0.09 (+0.33%) | 40,533,547 |
| 25 Nov 2015 | CNY | 26.32 | 27.8 | 26.31 | 27.4 | 27.4 | +1.08 (+4.10%) | 36,898,746 |
| 24 Nov 2015 | CNY | 25.18 | 26.35 | 25 | 26.32 | 26.32 | +1.14 (+4.53%) | 25,448,074 |
| 23 Nov 2015 | CNY | 26.35 | 26.86 | 25 | 25.18 | 25.18 | -1.17 (-4.44%) | 25,696,710 |
| 20 Nov 2015 | CNY | 25.5 | 27.1 | 25.36 | 26.35 | 26.35 | +0.86 (+3.37%) | 26,097,424 |
| 19 Nov 2015 | CNY | 24.93 | 25.54 | 23.98 | 25.49 | 25.49 | +0.64 (+2.58%) | 24,530,234 |
| 18 Nov 2015 | CNY | 26.8 | 27.33 | 24.7 | 24.85 | 24.85 | -2.11 (-7.83%) | 35,988,941 |
| 17 Nov 2015 | CNY | 27.89 | 28.2 | 26.66 | 26.96 | 26.96 | -0.55 (-2.00%) | 39,427,753 |
| 16 Nov 2015 | CNY | 26.45 | 27.73 | 26.1 | 27.51 | 27.51 | +0.63 (+2.34%) | 21,807,975 |
| 13 Nov 2015 | CNY | 27.37 | 27.78 | 25.87 | 26.88 | 26.88 | -0.96 (-3.45%) | 31,208,877 |
| 12 Nov 2015 | CNY | 27.3 | 28.83 | 26.86 | 27.84 | 27.84 | +0.26 (+0.94%) | 40,237,556 |
| 11 Nov 2015 | CNY | 27.75 | 27.87 | 26.73 | 27.58 | 27.58 | -0.27 (-0.97%) | 31,134,628 |
| 10 Nov 2015 | CNY | 26.48 | 28.44 | 26.31 | 27.85 | 27.85 | +0.87 (+3.22%) | 45,674,421 |
| 9 Nov 2015 | CNY | 26 | 28.27 | 25.8 | 26.98 | 26.98 | +1.28 (+4.98%) | 67,827,091 |
| 6 Nov 2015 | CNY | 22.99 | 25.7 | 22.99 | 25.7 | 25.7 | +2.34 (+10.02%) | 44,932,927 |
| 5 Nov 2015 | CNY | 22.88 | 23.88 | 22.5 | 23.36 | 23.36 | +0.48 (+2.10%) | 58,673,452 |
| 4 Nov 2015 | CNY | 22.18 | 23.58 | 21.55 | 22.88 | 22.88 | +0.99 (+4.52%) | 63,991,810 |
