| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Dec 2015 | CNY | 16 | 16.11 | 15.42 | 15.5 | 15.5 | -0.22 (-1.40%) | 66,922,337 |
| 14 Dec 2015 | CNY | 14.18 | 15.72 | 14.02 | 15.72 | 15.72 | +1.43 (+10.01%) | 55,710,105 |
| 11 Dec 2015 | CNY | 14.61 | 14.74 | 14.13 | 14.29 | 14.29 | -0.41 (-2.79%) | 34,928,870 |
| 10 Dec 2015 | CNY | 14.86 | 15.12 | 14.59 | 14.7 | 14.7 | -0.14 (-0.94%) | 35,624,763 |
| 9 Dec 2015 | CNY | 15.18 | 15.39 | 14.8 | 14.84 | 14.84 | -0.18 (-1.20%) | 37,832,260 |
| 8 Dec 2015 | CNY | 15.7 | 15.8 | 15 | 15.02 | 15.02 | -0.87 (-5.48%) | 45,405,514 |
| 7 Dec 2015 | CNY | 16.03 | 16.14 | 15.63 | 15.89 | 15.89 | +0.01 (+0.06%) | 31,330,573 |
| 4 Dec 2015 | CNY | 16.06 | 16.3 | 15.8 | 15.88 | 15.88 | -0.16 (-1.00%) | 39,457,538 |
| 3 Dec 2015 | CNY | 15.9 | 16.07 | 15.78 | 16.04 | 16.04 | +0.12 (+0.75%) | 38,205,362 |
| 2 Dec 2015 | CNY | 15.75 | 16.3 | 15.6 | 15.92 | 15.92 | +0.09 (+0.57%) | 43,146,350 |
| 1 Dec 2015 | CNY | 15.76 | 16.29 | 15.2 | 15.83 | 15.83 | +0.19 (+1.21%) | 54,468,324 |
| 30 Nov 2015 | CNY | 16.17 | 16.39 | 14.62 | 15.64 | 15.64 | -0.56 (-3.46%) | 67,733,343 |
| 27 Nov 2015 | CNY | 17.7 | 17.8 | 16.2 | 16.2 | 16.2 | -1.8 (-10%) | 90,313,489 |
| 26 Nov 2015 | CNY | 18.13 | 18.58 | 17.99 | 18 | 18 | +0.05 (+0.28%) | 86,231,460 |
| 25 Nov 2015 | CNY | 17.8 | 17.98 | 17.67 | 17.95 | 17.95 | +0.04 (+0.22%) | 49,662,806 |
| 24 Nov 2015 | CNY | 17.6 | 17.96 | 17.35 | 17.91 | 17.91 | +0.43 (+2.46%) | 53,543,379 |
| 23 Nov 2015 | CNY | 17.76 | 18.2 | 17.35 | 17.48 | 17.48 | -0.43 (-2.40%) | 54,779,436 |
| 20 Nov 2015 | CNY | 17.85 | 18.47 | 17.38 | 17.91 | 17.91 | +0.26 (+1.47%) | 79,682,327 |
| 19 Nov 2015 | CNY | 17.36 | 17.66 | 17.03 | 17.65 | 17.65 | +0.31 (+1.79%) | 55,312,780 |
| 18 Nov 2015 | CNY | 18.03 | 18.23 | 17.16 | 17.34 | 17.34 | -0.67 (-3.72%) | 62,759,946 |
| 17 Nov 2015 | CNY | 18.59 | 18.95 | 18 | 18.01 | 18.01 | -0.35 (-1.91%) | 81,508,380 |
| 16 Nov 2015 | CNY | 17.64 | 18.5 | 17.48 | 18.36 | 18.36 | +0.25 (+1.38%) | 57,748,109 |
| 13 Nov 2015 | CNY | 18.7 | 18.97 | 17.79 | 18.11 | 18.11 | -0.97 (-5.08%) | 101,828,827 |
| 12 Nov 2015 | CNY | 18.79 | 19.57 | 18.57 | 19.08 | 19.08 | +0.33 (+1.76%) | 126,709,421 |
| 11 Nov 2015 | CNY | 18.52 | 19.28 | 18.35 | 18.75 | 18.75 | -0.09 (-0.48%) | 97,762,584 |
| 10 Nov 2015 | CNY | 19.09 | 19.97 | 18.69 | 18.84 | 18.84 | -0.25 (-1.31%) | 209,480,502 |
| 9 Nov 2015 | CNY | 17.05 | 19.09 | 16.8 | 19.09 | 19.09 | +1.74 (+10.03%) | 180,235,634 |
| 6 Nov 2015 | CNY | 17.05 | 17.78 | 16.93 | 17.35 | 17.35 | +0.3 (+1.76%) | 117,302,141 |
| 5 Nov 2015 | CNY | 16.6 | 18.2 | 16.35 | 17.05 | 17.05 | +0.44 (+2.65%) | 160,482,207 |
| 4 Nov 2015 | CNY | 15.75 | 16.79 | 15.72 | 16.61 | 16.61 | +0.99 (+6.34%) | 92,190,193 |
