| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Dec 2015 | CNY | 26.43 | 26.77 | 26.18 | 26.65 | 26.65 | +0.55 (+2.11%) | 8,567,256 |
| 2 Dec 2015 | CNY | 26.15 | 26.36 | 24.73 | 26.1 | 26.1 | -0.22 (-0.84%) | 9,107,058 |
| 1 Dec 2015 | CNY | 26 | 26.83 | 25.88 | 26.32 | 26.32 | +0.34 (+1.31%) | 12,146,638 |
| 30 Nov 2015 | CNY | 26.57 | 26.88 | 24.49 | 25.98 | 25.98 | -0.6 (-2.26%) | 17,438,655 |
| 27 Nov 2015 | CNY | 29.4 | 29.96 | 26.42 | 26.58 | 26.58 | -2.74 (-9.35%) | 26,308,064 |
| 26 Nov 2015 | CNY | 28.49 | 30.7 | 27.91 | 29.32 | 29.32 | +0.55 (+1.91%) | 28,684,271 |
| 25 Nov 2015 | CNY | 29.2 | 29.4 | 28.4 | 28.77 | 28.77 | +0.41 (+1.45%) | 17,136,737 |
| 24 Nov 2015 | CNY | 28.4 | 28.45 | 27.12 | 28.36 | 28.36 | +0.02 (+0.07%) | 15,582,085 |
| 23 Nov 2015 | CNY | 29.3 | 29.6 | 28.19 | 28.34 | 28.34 | -0.96 (-3.28%) | 19,239,716 |
| 20 Nov 2015 | CNY | 28.45 | 29.5 | 27.98 | 29.3 | 29.3 | +0.8 (+2.81%) | 26,950,563 |
| 19 Nov 2015 | CNY | 27.9 | 28.61 | 27.33 | 28.5 | 28.5 | +0.87 (+3.15%) | 16,883,741 |
| 18 Nov 2015 | CNY | 28.07 | 28.83 | 27.51 | 27.63 | 27.63 | -0.55 (-1.95%) | 16,585,398 |
| 17 Nov 2015 | CNY | 28.4 | 29.8 | 28.18 | 28.18 | 28.18 | +0.17 (+0.61%) | 27,009,153 |
| 16 Nov 2015 | CNY | 26.85 | 28.08 | 26.78 | 28.01 | 28.01 | +0.49 (+1.78%) | 12,497,021 |
| 13 Nov 2015 | CNY | 28.4 | 28.4 | 26.98 | 27.52 | 27.52 | -1.23 (-4.28%) | 20,929,878 |
| 12 Nov 2015 | CNY | 28.4 | 29.96 | 28.39 | 28.75 | 28.75 | +0.77 (+2.75%) | 31,806,963 |
| 11 Nov 2015 | CNY | 27.56 | 28.25 | 27.28 | 27.98 | 27.98 | +0.62 (+2.27%) | 24,216,682 |
| 10 Nov 2015 | CNY | 27.39 | 27.96 | 26.9 | 27.36 | 27.36 | -0.37 (-1.33%) | 22,226,135 |
| 9 Nov 2015 | CNY | 27.7 | 28.19 | 26.92 | 27.73 | 27.73 | -0.21 (-0.75%) | 26,494,784 |
| 6 Nov 2015 | CNY | 26.87 | 28.5 | 26.71 | 27.94 | 27.94 | +1.04 (+3.87%) | 30,133,064 |
| 5 Nov 2015 | CNY | 26.75 | 26.99 | 25.99 | 26.9 | 26.9 | +0.12 (+0.45%) | 27,041,869 |
| 4 Nov 2015 | CNY | 25.5 | 26.85 | 25.35 | 26.78 | 26.78 | +1.5 (+5.93%) | 26,771,201 |
| 3 Nov 2015 | CNY | 25.38 | 25.99 | 24.73 | 25.28 | 25.28 | -0.01 (-0.04%) | 21,013,123 |
| 2 Nov 2015 | CNY | 26.45 | 27.13 | 24.6 | 25.29 | 25.29 | -1.91 (-7.02%) | 25,168,127 |
| 30 Oct 2015 | CNY | 27.79 | 28.29 | 26.8 | 27.2 | 27.2 | -0.92 (-3.27%) | 26,749,275 |
| 29 Oct 2015 | CNY | 26.63 | 28.9 | 26.38 | 28.12 | 28.12 | +1.32 (+4.93%) | 38,997,019 |
| 28 Oct 2015 | CNY | 27.84 | 28.49 | 26.6 | 26.8 | 26.8 | -0.14 (-0.52%) | 54,163,239 |
| 27 Oct 2015 | CNY | 24.15 | 26.94 | 24.05 | 26.94 | 26.94 | +2.45 (+10.00%) | 44,465,992 |
| 26 Oct 2015 | CNY | 23.88 | 24.99 | 23.49 | 24.49 | 24.49 | +1.06 (+4.52%) | 26,416,550 |
| 23 Oct 2015 | CNY | 23.12 | 23.69 | 22.48 | 23.43 | 23.43 | +0.4 (+1.74%) | 20,028,266 |
