| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Dec 2015 | CNY | 19.97 | 21.15 | 19.34 | 20.26 | 20.26 | +0.99 (+5.14%) | 157,683,154 |
| 15 Dec 2015 | CNY | 17.15 | 19.27 | 17.01 | 19.27 | 19.27 | +1.75 (+9.99%) | 83,483,823 |
| 14 Dec 2015 | CNY | 18.19 | 18.19 | 16.83 | 17.52 | 17.52 | +0.52 (+3.06%) | 114,384,121 |
| 11 Dec 2015 | CNY | 15.55 | 17 | 15.49 | 17 | 17 | +1.55 (+10.03%) | 87,558,286 |
| 10 Dec 2015 | CNY | 15.84 | 15.95 | 15.45 | 15.45 | 15.45 | -0.25 (-1.59%) | 20,880,561 |
| 9 Dec 2015 | CNY | 16 | 16.09 | 15.6 | 15.7 | 15.7 | -0.33 (-2.06%) | 17,673,946 |
| 8 Dec 2015 | CNY | 16.64 | 16.69 | 15.88 | 16.03 | 16.03 | -0.72 (-4.30%) | 20,295,113 |
| 7 Dec 2015 | CNY | 16.66 | 16.88 | 16.29 | 16.75 | 16.75 | -0.15 (-0.89%) | 26,328,331 |
| 4 Dec 2015 | CNY | 16.36 | 17.3 | 16.29 | 16.9 | 16.9 | +0.3 (+1.81%) | 34,631,675 |
| 3 Dec 2015 | CNY | 16.28 | 16.61 | 16 | 16.6 | 16.6 | +0.39 (+2.41%) | 23,370,186 |
| 2 Dec 2015 | CNY | 16.1 | 16.44 | 15.66 | 16.21 | 16.21 | +0.16 (+1.00%) | 22,622,132 |
| 1 Dec 2015 | CNY | 16.15 | 16.28 | 15.81 | 16.05 | 16.05 | -0.1 (-0.62%) | 19,762,281 |
| 30 Nov 2015 | CNY | 16.48 | 16.8 | 15 | 16.15 | 16.15 | -0.27 (-1.64%) | 30,891,489 |
| 27 Nov 2015 | CNY | 18 | 18 | 16.26 | 16.42 | 16.42 | -1.65 (-9.13%) | 33,958,430 |
| 26 Nov 2015 | CNY | 18.6 | 18.68 | 17.91 | 18.07 | 18.07 | -0.44 (-2.38%) | 22,522,261 |
| 25 Nov 2015 | CNY | 18.2 | 18.52 | 17.97 | 18.51 | 18.51 | +0.33 (+1.82%) | 27,586,572 |
| 24 Nov 2015 | CNY | 18.1 | 18.42 | 17.6 | 18.18 | 18.18 | +0.15 (+0.83%) | 21,196,832 |
| 23 Nov 2015 | CNY | 18.82 | 19 | 17.91 | 18.03 | 18.03 | -0.66 (-3.53%) | 30,416,899 |
| 20 Nov 2015 | CNY | 18.3 | 19.82 | 18.16 | 18.69 | 18.69 | +0.48 (+2.64%) | 50,319,326 |
| 19 Nov 2015 | CNY | 17.38 | 18.3 | 17.38 | 18.21 | 18.21 | +0.82 (+4.72%) | 29,853,101 |
| 18 Nov 2015 | CNY | 18.11 | 18.28 | 17.3 | 17.39 | 17.39 | -0.67 (-3.71%) | 26,417,336 |
| 17 Nov 2015 | CNY | 18.53 | 18.86 | 18 | 18.06 | 18.06 | -0.47 (-2.54%) | 42,010,681 |
| 16 Nov 2015 | CNY | 17.46 | 18.58 | 17.31 | 18.53 | 18.53 | +0.8 (+4.51%) | 45,455,178 |
| 13 Nov 2015 | CNY | 18.01 | 18.23 | 17.49 | 17.73 | 17.73 | -0.66 (-3.59%) | 31,235,511 |
| 12 Nov 2015 | CNY | 19 | 19.1 | 18.18 | 18.39 | 18.39 | -0.53 (-2.80%) | 53,645,236 |
| 11 Nov 2015 | CNY | 17.19 | 18.92 | 17.18 | 18.92 | 18.92 | +1.72 (+10.00%) | 74,620,372 |
| 10 Nov 2015 | CNY | 17.4 | 17.84 | 17 | 17.2 | 17.2 | -0.42 (-2.38%) | 39,068,274 |
| 9 Nov 2015 | CNY | 17.59 | 18.22 | 17.4 | 17.62 | 17.62 | -0.21 (-1.18%) | 37,974,709 |
| 6 Nov 2015 | CNY | 17.99 | 18.25 | 17.69 | 17.83 | 17.83 | +0.24 (+1.36%) | 45,251,886 |
| 5 Nov 2015 | CNY | 17.2 | 17.91 | 16.9 | 17.59 | 17.59 | +0.32 (+1.85%) | 46,785,702 |
