| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Dec 2015 | CNY | 19.34 | 19.4 | 19.06 | 19.11 | 19.11 | -0.15 (-0.78%) | 4,814,617 |
| 15 Dec 2015 | CNY | 18.75 | 19.69 | 18.75 | 19.26 | 19.26 | +0.31 (+1.64%) | 7,547,230 |
| 14 Dec 2015 | CNY | 18.4 | 18.99 | 18.35 | 18.95 | 18.95 | +0.05 (+0.26%) | 8,033,312 |
| 11 Dec 2015 | CNY | 19.49 | 19.49 | 18.84 | 18.9 | 18.9 | +1.07 (+6.00%) | 14,949,994 |
| 10 Dec 2015 | CNY | 17.77 | 17.98 | 17.65 | 17.83 | 17.83 | +0.08 (+0.45%) | 2,075,008 |
| 9 Dec 2015 | CNY | 17.92 | 18.01 | 17.7 | 17.75 | 17.75 | -0.22 (-1.22%) | 3,398,996 |
| 8 Dec 2015 | CNY | 18.56 | 18.59 | 17.89 | 17.97 | 17.97 | -0.66 (-3.54%) | 6,315,189 |
| 7 Dec 2015 | CNY | 18.64 | 18.85 | 18.44 | 18.63 | 18.63 | -0.03 (-0.16%) | 3,341,865 |
| 4 Dec 2015 | CNY | 18.55 | 18.89 | 18.5 | 18.66 | 18.66 | -0.09 (-0.48%) | 5,103,588 |
| 3 Dec 2015 | CNY | 18.5 | 18.87 | 18.38 | 18.75 | 18.75 | +0.43 (+2.35%) | 4,730,970 |
| 2 Dec 2015 | CNY | 17.85 | 18.49 | 17.75 | 18.32 | 18.32 | +0.52 (+2.92%) | 5,609,280 |
| 1 Dec 2015 | CNY | 17.7 | 18.06 | 17.55 | 17.8 | 17.8 | +0.16 (+0.91%) | 5,168,199 |
| 30 Nov 2015 | CNY | 17.7 | 18 | 16.81 | 17.64 | 17.64 | +0.11 (+0.63%) | 7,938,517 |
| 27 Nov 2015 | CNY | 18.56 | 18.75 | 17.5 | 17.53 | 17.53 | -0.97 (-5.24%) | 8,240,167 |
| 26 Nov 2015 | CNY | 18.73 | 18.79 | 18.43 | 18.5 | 18.5 | -0.23 (-1.23%) | 3,795,010 |
| 25 Nov 2015 | CNY | 18.22 | 18.77 | 18.22 | 18.73 | 18.73 | +0.39 (+2.13%) | 4,879,263 |
| 24 Nov 2015 | CNY | 18.08 | 18.36 | 17.85 | 18.34 | 18.34 | +0.26 (+1.44%) | 3,689,785 |
| 23 Nov 2015 | CNY | 18.66 | 18.67 | 18.04 | 18.08 | 18.08 | -0.75 (-3.98%) | 5,906,199 |
| 20 Nov 2015 | CNY | 18.49 | 18.85 | 18.42 | 18.83 | 18.83 | +0.33 (+1.78%) | 5,742,165 |
| 19 Nov 2015 | CNY | 18.47 | 18.55 | 18.06 | 18.5 | 18.5 | +0.15 (+0.82%) | 5,071,968 |
| 18 Nov 2015 | CNY | 19 | 19.06 | 18.34 | 18.35 | 18.35 | -0.53 (-2.81%) | 5,971,367 |
| 17 Nov 2015 | CNY | 19.11 | 19.45 | 18.8 | 18.88 | 18.88 | -0.03 (-0.16%) | 10,152,727 |
| 16 Nov 2015 | CNY | 18.65 | 19 | 18.51 | 18.91 | 18.91 | -0.16 (-0.84%) | 9,362,509 |
| 13 Nov 2015 | CNY | 18.5 | 19.61 | 18.39 | 19.07 | 19.07 | +0.57 (+3.08%) | 19,119,108 |
| 12 Nov 2015 | CNY | 17.62 | 19.3 | 17.53 | 18.5 | 18.5 | +0.89 (+5.05%) | 15,190,992 |
| 11 Nov 2015 | CNY | 17.5 | 17.62 | 17.32 | 17.61 | 17.61 | +0.08 (+0.46%) | 4,436,406 |
| 10 Nov 2015 | CNY | 17.79 | 17.82 | 17.37 | 17.53 | 17.53 | -0.23 (-1.30%) | 6,169,044 |
| 9 Nov 2015 | CNY | 17.64 | 17.9 | 17.36 | 17.76 | 17.76 | +0.12 (+0.68%) | 7,449,593 |
| 6 Nov 2015 | CNY | 17.57 | 17.71 | 17.44 | 17.64 | 17.64 | +0.15 (+0.86%) | 5,009,750 |
| 5 Nov 2015 | CNY | 17.51 | 17.73 | 17.29 | 17.49 | 17.49 | 0.0 (0.0%) | 9,004,680 |
