| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2015 | CNY | 26.1 | 27.42 | 26.01 | 26.57 | 26.57 | +0.39 (+1.49%) | 48,969,061 |
| 30 Nov 2015 | CNY | 27.3 | 27.48 | 24.75 | 26.18 | 26.18 | -0.93 (-3.43%) | 65,333,271 |
| 27 Nov 2015 | CNY | 29.9 | 30.22 | 27.09 | 27.11 | 27.11 | -2.99 (-9.93%) | 73,148,870 |
| 26 Nov 2015 | CNY | 30.08 | 30.45 | 29 | 30.1 | 30.1 | +0.12 (+0.40%) | 78,442,238 |
| 25 Nov 2015 | CNY | 30.02 | 30.49 | 29.81 | 29.98 | 29.98 | -0.27 (-0.89%) | 60,571,112 |
| 24 Nov 2015 | CNY | 30.7 | 31.12 | 29.75 | 30.25 | 30.25 | -0.74 (-2.39%) | 60,847,251 |
| 23 Nov 2015 | CNY | 30.9 | 31.85 | 30.33 | 30.99 | 30.99 | +0.65 (+2.14%) | 97,296,278 |
| 20 Nov 2015 | CNY | 30.18 | 30.97 | 29.75 | 30.34 | 30.34 | +0.17 (+0.56%) | 78,789,969 |
| 19 Nov 2015 | CNY | 29.95 | 30.4 | 29.5 | 30.17 | 30.17 | +0.57 (+1.93%) | 68,581,206 |
| 18 Nov 2015 | CNY | 31.33 | 31.57 | 29.53 | 29.6 | 29.6 | -1.65 (-5.28%) | 128,363,041 |
| 17 Nov 2015 | CNY | 32.01 | 32.97 | 31.23 | 31.25 | 31.25 | -3.45 (-9.94%) | 271,966,929 |
| 16 Nov 2015 | CNY | 34.7 | 34.7 | 34.7 | 34.7 | 34.7 | -3.85 (-9.99%) | 1,060,300 |
| 13 Nov 2015 | CNY | 38.55 | 38.55 | 38.55 | 38.55 | 38.55 | -4.34 (-10.12%) | 818,000 |
| 28 Sep 2015 | CNY | 39.75 | 43.38 | 38.53 | 42.89 | 42.89 | 0.0 (0.0%) | 124,462,038 |
| 27 May 2015 | CNY | 39.75 | 43.38 | 38.53 | 42.89 | 42.89 | +3.45 (+8.75%) | 124,462,038 |
| 26 May 2015 | CNY | 36.22 | 39.69 | 36.22 | 39.44 | 39.44 | +3.26 (+9.01%) | 104,495,693 |
| 25 May 2015 | CNY | 35.8 | 36.8 | 35 | 36.18 | 36.18 | +0.46 (+1.29%) | 96,201,480 |
| 22 May 2015 | CNY | 36.35 | 36.88 | 34.51 | 35.72 | 35.72 | -0.38 (-1.05%) | 90,431,116 |
| 21 May 2015 | CNY | 35.88 | 36.1 | 34.65 | 36.1 | 36.1 | +0.73 (+2.06%) | 77,549,190 |
| 20 May 2015 | CNY | 35.83 | 37.37 | 34.8 | 35.37 | 35.37 | -0.29 (-0.81%) | 81,442,677 |
| 19 May 2015 | CNY | 35.74 | 36.2 | 34.56 | 35.66 | 35.66 | +0.52 (+1.48%) | 76,376,387 |
| 18 May 2015 | CNY | 33.48 | 36.7 | 33.18 | 35.14 | 35.14 | +1.36 (+4.03%) | 109,711,209 |
| 15 May 2015 | CNY | 30.5 | 33.78 | 30 | 33.78 | 33.78 | +3.07 (+10.00%) | 123,938,759 |
| 14 May 2015 | CNY | 31.38 | 32.7 | 30.5 | 30.71 | 30.71 | -0.67 (-2.14%) | 96,681,374 |
| 13 May 2015 | CNY | 30.7 | 32.5 | 30 | 31.38 | 31.38 | +0.43 (+1.39%) | 97,332,858 |
| 12 May 2015 | CNY | 29.51 | 31.38 | 29.51 | 30.95 | 30.95 | +1.45 (+4.92%) | 95,790,010 |
| 11 May 2015 | CNY | 28.88 | 29.81 | 28.33 | 29.5 | 29.5 | +1.18 (+4.17%) | 88,788,091 |
| 8 May 2015 | CNY | 27.38 | 28.35 | 27.19 | 28.32 | 28.32 | +1.33 (+4.93%) | 68,060,158 |
| 7 May 2015 | CNY | 26.5 | 27.5 | 26.38 | 26.99 | 26.99 | +0.18 (+0.67%) | 41,792,709 |
| 6 May 2015 | CNY | 27.5 | 28.32 | 26.68 | 26.81 | 26.81 | -0.43 (-1.58%) | 57,245,939 |
