| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Dec 2015 | CNY | 13.93 | 14.51 | 13.81 | 14.07 | 14.07 | -0.12 (-0.85%) | 16,252,016 |
| 8 Dec 2015 | CNY | 15.15 | 15.3 | 14.05 | 14.19 | 14.19 | -0.59 (-3.99%) | 26,415,140 |
| 7 Dec 2015 | CNY | 14.55 | 15.15 | 14.36 | 14.78 | 14.78 | +0.26 (+1.79%) | 23,787,747 |
| 4 Dec 2015 | CNY | 14.28 | 15.11 | 14.06 | 14.52 | 14.52 | +0.13 (+0.90%) | 34,604,431 |
| 3 Dec 2015 | CNY | 13.48 | 14.44 | 13.38 | 14.39 | 14.39 | +0.97 (+7.23%) | 22,874,284 |
| 2 Dec 2015 | CNY | 13.75 | 13.79 | 12.9 | 13.42 | 13.42 | -0.23 (-1.68%) | 15,133,362 |
| 1 Dec 2015 | CNY | 13.4 | 13.94 | 13.24 | 13.65 | 13.65 | +0.46 (+3.49%) | 24,007,706 |
| 30 Nov 2015 | CNY | 12.9 | 13.3 | 12.18 | 13.19 | 13.19 | +0.39 (+3.05%) | 26,170,632 |
| 27 Nov 2015 | CNY | 13.85 | 13.9 | 12.56 | 12.8 | 12.8 | -1.13 (-8.11%) | 24,004,820 |
| 26 Nov 2015 | CNY | 14.44 | 14.64 | 13.88 | 13.93 | 13.93 | -0.53 (-3.67%) | 20,656,910 |
| 25 Nov 2015 | CNY | 14.02 | 14.76 | 13.93 | 14.46 | 14.46 | +0.31 (+2.19%) | 19,409,867 |
| 24 Nov 2015 | CNY | 14.21 | 14.27 | 13.8 | 14.15 | 14.15 | -0.14 (-0.98%) | 21,106,414 |
| 23 Nov 2015 | CNY | 14.75 | 15.22 | 14.2 | 14.29 | 14.29 | -0.3 (-2.06%) | 31,902,089 |
| 20 Nov 2015 | CNY | 13.79 | 14.6 | 13.61 | 14.59 | 14.59 | +0.83 (+6.03%) | 30,563,809 |
| 19 Nov 2015 | CNY | 12.88 | 13.77 | 12.88 | 13.76 | 13.76 | +0.91 (+7.08%) | 31,902,722 |
| 18 Nov 2015 | CNY | 12.95 | 13.25 | 12.8 | 12.85 | 12.85 | +0.1 (+0.78%) | 22,357,629 |
| 17 Nov 2015 | CNY | 13.1 | 13.33 | 12.61 | 12.75 | 12.75 | -0.11 (-0.86%) | 28,907,894 |
| 16 Nov 2015 | CNY | 11.9 | 12.89 | 11.8 | 12.86 | 12.86 | +0.73 (+6.02%) | 26,322,451 |
| 13 Nov 2015 | CNY | 11.62 | 12.35 | 11.41 | 12.13 | 12.13 | +0.23 (+1.93%) | 29,611,746 |
| 12 Nov 2015 | CNY | 12.24 | 12.29 | 11.76 | 11.9 | 11.9 | -0.23 (-1.90%) | 21,151,304 |
| 11 Nov 2015 | CNY | 12.04 | 12.19 | 11.81 | 12.13 | 12.13 | +0.1 (+0.83%) | 22,720,306 |
| 10 Nov 2015 | CNY | 11.63 | 12.26 | 11.55 | 12.03 | 12.03 | +0.4 (+3.44%) | 32,457,568 |
| 9 Nov 2015 | CNY | 12 | 12.09 | 11.36 | 11.63 | 11.63 | +0.51 (+4.59%) | 46,578,977 |
| 6 Nov 2015 | CNY | 10.76 | 11.22 | 10.7 | 11.12 | 11.12 | +0.23 (+2.11%) | 31,123,185 |
| 5 Nov 2015 | CNY | 10.39 | 11.26 | 10.36 | 10.89 | 10.89 | +0.36 (+3.42%) | 40,985,856 |
| 4 Nov 2015 | CNY | 9.85 | 10.58 | 9.76 | 10.53 | 10.53 | +0.47 (+4.67%) | 35,047,519 |
| 3 Nov 2015 | CNY | 10.4 | 10.72 | 10 | 10.06 | 10.06 | +0.18 (+1.82%) | 28,652,278 |
| 2 Nov 2015 | CNY | 9.72 | 10.1 | 9.61 | 9.88 | 9.88 | -0.25 (-2.47%) | 18,231,967 |
| 30 Oct 2015 | CNY | 10.01 | 10.46 | 9.85 | 10.13 | 10.13 | +0.11 (+1.10%) | 35,743,898 |
| 29 Oct 2015 | CNY | 9.9 | 10.19 | 9.56 | 10.02 | 10.02 | +0.04 (+0.40%) | 32,638,724 |
