| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Dec 2015 | CNY | 46.72 | 48.09 | 46.51 | 46.78 | 46.78 | -0.26 (-0.55%) | 3,672,415 |
| 22 Dec 2015 | CNY | 47.4 | 47.89 | 46.5 | 47.04 | 47.04 | -0.46 (-0.97%) | 3,402,567 |
| 21 Dec 2015 | CNY | 44.8 | 48.67 | 44.6 | 47.5 | 47.5 | +3.1 (+6.98%) | 6,964,048 |
| 18 Dec 2015 | CNY | 46 | 46 | 44.4 | 44.4 | 44.4 | -1.6 (-3.48%) | 3,195,679 |
| 17 Dec 2015 | CNY | 45.62 | 46.45 | 45.62 | 46 | 46 | +0.01 (+0.02%) | 2,893,399 |
| 16 Dec 2015 | CNY | 45.2 | 46.25 | 44.8 | 45.99 | 45.99 | +0.92 (+2.04%) | 2,996,053 |
| 15 Dec 2015 | CNY | 44.08 | 46.01 | 44.05 | 45.07 | 45.07 | +0.77 (+1.74%) | 3,309,649 |
| 14 Dec 2015 | CNY | 43.22 | 44.6 | 43.22 | 44.3 | 44.3 | +0.97 (+2.24%) | 2,342,556 |
| 11 Dec 2015 | CNY | 43.72 | 43.9 | 42.8 | 43.33 | 43.33 | -0.67 (-1.52%) | 2,694,210 |
| 10 Dec 2015 | CNY | 44.56 | 45.3 | 43.96 | 44 | 44 | -0.6 (-1.35%) | 2,553,702 |
| 9 Dec 2015 | CNY | 44.5 | 45.19 | 44.1 | 44.6 | 44.6 | -0.14 (-0.31%) | 2,739,951 |
| 8 Dec 2015 | CNY | 46.9 | 46.9 | 44.05 | 44.74 | 44.74 | -2.07 (-4.42%) | 4,926,521 |
| 7 Dec 2015 | CNY | 45 | 47.88 | 45 | 46.81 | 46.81 | +1.94 (+4.32%) | 4,982,367 |
| 4 Dec 2015 | CNY | 43.9 | 46.64 | 43.55 | 44.87 | 44.87 | +0.58 (+1.31%) | 6,271,966 |
| 3 Dec 2015 | CNY | 43.8 | 44.81 | 43.5 | 44.29 | 44.29 | +0.07 (+0.16%) | 5,076,021 |
| 2 Dec 2015 | CNY | 42 | 45 | 41.11 | 44.22 | 44.22 | +1.14 (+2.65%) | 10,849,331 |
| 1 Dec 2015 | CNY | 39.2 | 43.08 | 39.2 | 43.08 | 43.08 | +3.92 (+10.01%) | 9,561,142 |
| 30 Nov 2015 | CNY | 39.09 | 39.42 | 38.34 | 39.16 | 39.16 | -0.13 (-0.33%) | 2,965,783 |
| 27 Nov 2015 | CNY | 40.29 | 40.7 | 38.21 | 39.29 | 39.29 | -0.97 (-2.41%) | 5,010,551 |
| 26 Nov 2015 | CNY | 39.34 | 40.82 | 39.34 | 40.26 | 40.26 | +1.16 (+2.97%) | 6,015,325 |
| 25 Nov 2015 | CNY | 38.96 | 39.15 | 38.7 | 39.1 | 39.1 | +0.28 (+0.72%) | 2,389,971 |
| 24 Nov 2015 | CNY | 38.87 | 38.9 | 38.3 | 38.82 | 38.82 | -0.08 (-0.21%) | 957,385 |
| 23 Nov 2015 | CNY | 39.3 | 39.31 | 38.47 | 38.9 | 38.9 | -0.42 (-1.07%) | 1,959,943 |
| 20 Nov 2015 | CNY | 39.29 | 39.49 | 38.87 | 39.32 | 39.32 | -0.12 (-0.30%) | 2,726,202 |
| 19 Nov 2015 | CNY | 39.26 | 39.53 | 39.02 | 39.44 | 39.44 | +0.18 (+0.46%) | 2,893,403 |
| 18 Nov 2015 | CNY | 38.9 | 39.34 | 38.1 | 39.26 | 39.26 | +0.51 (+1.32%) | 4,185,066 |
| 17 Nov 2015 | CNY | 38.1 | 38.89 | 38.08 | 38.75 | 38.75 | +0.75 (+1.97%) | 4,151,218 |
| 16 Nov 2015 | CNY | 37.1 | 38 | 37.1 | 38 | 38 | 0.0 (0.0%) | 1,326,442 |
| 13 Nov 2015 | CNY | 38.2 | 38.45 | 37.7 | 38 | 38 | -0.23 (-0.60%) | 2,771,570 |
| 12 Nov 2015 | CNY | 38.62 | 38.79 | 38.11 | 38.23 | 38.23 | -0.47 (-1.21%) | 2,558,236 |
