| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Dec 2015 | CNY | 22.2308 | 22.6077 | 21.6923 | 22.0308 | 22.0308 | +0.662 (+3.10%) | 9,767,895 |
| 22 Dec 2015 | CNY | 21.1308 | 21.3846 | 20.7769 | 21.3692 | 21.3692 | +0.292 (+1.39%) | 5,347,578 |
| 21 Dec 2015 | CNY | 20.8462 | 21.5385 | 20.3846 | 21.0769 | 21.0769 | +0.231 (+1.11%) | 6,581,224 |
| 18 Dec 2015 | CNY | 20.2769 | 20.8923 | 20.0385 | 20.8462 | 20.8462 | +0.531 (+2.61%) | 3,191,934 |
| 17 Dec 2015 | CNY | 20.0077 | 20.4231 | 20.0077 | 20.3154 | 20.3154 | +0.315 (+1.58%) | 2,397,772 |
| 16 Dec 2015 | CNY | 20.0769 | 20.2923 | 20 | 20 | 20 | -0.123 (-0.61%) | 964,941 |
| 15 Dec 2015 | CNY | 20 | 20.2846 | 19.8462 | 20.1231 | 20.1231 | +0.038 (+0.19%) | 1,285,068 |
| 14 Dec 2015 | CNY | 20.1385 | 20.2154 | 19.5 | 20.0846 | 20.0846 | +0.146 (+0.73%) | 1,392,010 |
| 11 Dec 2015 | CNY | 20.0154 | 20.5846 | 19.8539 | 19.9385 | 19.9385 | -0.077 (-0.38%) | 977,436 |
| 10 Dec 2015 | CNY | 20.2615 | 20.4231 | 19.9231 | 20.0154 | 20.0154 | -0.262 (-1.29%) | 1,235,122 |
| 9 Dec 2015 | CNY | 19.9231 | 20.4385 | 19.8462 | 20.2769 | 20.2769 | +0.277 (+1.38%) | 1,123,296 |
| 8 Dec 2015 | CNY | 20.7308 | 20.7308 | 19.8846 | 20 | 20 | -0.739 (-3.56%) | 1,662,476 |
| 7 Dec 2015 | CNY | 20.3539 | 20.9231 | 20.3539 | 20.7385 | 20.7385 | +0.154 (+0.75%) | 1,743,086 |
| 4 Dec 2015 | CNY | 20.7462 | 20.8923 | 20.3615 | 20.5846 | 20.5846 | -0.346 (-1.65%) | 2,101,515 |
| 3 Dec 2015 | CNY | 20.3692 | 21.1154 | 20.1539 | 20.9308 | 20.9308 | +0.546 (+2.68%) | 3,024,726 |
| 2 Dec 2015 | CNY | 20.3077 | 20.7308 | 19.4615 | 20.3846 | 20.3846 | +0.269 (+1.34%) | 3,477,969 |
| 1 Dec 2015 | CNY | 19.7 | 20.3 | 19.6923 | 20.1154 | 20.1154 | +0.415 (+2.11%) | 1,913,172 |
| 30 Nov 2015 | CNY | 18.9231 | 19.8846 | 18.8308 | 19.7 | 19.7 | +0.715 (+3.77%) | 2,398,409 |
| 27 Nov 2015 | CNY | 19.8308 | 20.0308 | 18.7 | 18.9846 | 18.9846 | -0.662 (-3.37%) | 2,411,095 |
| 26 Nov 2015 | CNY | 20.1385 | 20.2539 | 19.6231 | 19.6462 | 19.6462 | -0.338 (-1.69%) | 1,790,257 |
| 25 Nov 2015 | CNY | 19.8846 | 20.0692 | 19.8846 | 19.9846 | 19.9846 | +0.061 (+0.31%) | 1,162,122 |
| 24 Nov 2015 | CNY | 20.1923 | 20.1923 | 19.6 | 19.9231 | 19.9231 | -0.308 (-1.52%) | 1,724,351 |
| 23 Nov 2015 | CNY | 20 | 20.5308 | 19.8462 | 20.2308 | 20.2308 | +0.385 (+1.94%) | 3,073,255 |
| 20 Nov 2015 | CNY | 19.7692 | 20.0615 | 19.6154 | 19.8462 | 19.8462 | +0.238 (+1.22%) | 3,960,425 |
| 19 Nov 2015 | CNY | 19.4615 | 19.8231 | 19.2462 | 19.6077 | 19.6077 | +0.415 (+2.16%) | 1,981,371 |
| 18 Nov 2015 | CNY | 19.6539 | 19.8 | 19.1539 | 19.1923 | 19.1923 | -0.6 (-3.03%) | 2,952,352 |
| 17 Nov 2015 | CNY | 20.5231 | 20.9077 | 19.7077 | 19.7923 | 19.7923 | -0.977 (-4.70%) | 8,929,194 |
| 16 Nov 2015 | CNY | 19.9615 | 20.8462 | 19.7 | 20.7692 | 20.7692 | +0.638 (+3.17%) | 3,020,473 |
| 13 Nov 2015 | CNY | 19.9615 | 20.4769 | 19.7 | 20.1308 | 20.1308 | +0.131 (+0.65%) | 2,809,636 |
| 12 Nov 2015 | CNY | 19.8692 | 20 | 19.6154 | 20 | 20 | +0.177 (+0.89%) | 2,071,548 |
