| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2015 | CNY | 17.1181 | 17.3056 | 17.0903 | 17.1736 | 17.1736 | +0.028 (+0.16%) | 8,957,495 |
| 21 Dec 2015 | CNY | 17.0069 | 17.2222 | 16.6667 | 17.1458 | 17.1458 | +0.132 (+0.78%) | 16,374,538 |
| 18 Dec 2015 | CNY | 17.0764 | 17.3472 | 16.7847 | 17.0139 | 17.0139 | -0.014 (-0.08%) | 10,188,181 |
| 17 Dec 2015 | CNY | 17.2569 | 17.4306 | 16.9375 | 17.0278 | 17.0278 | -0.007 (-0.04%) | 12,232,854 |
| 16 Dec 2015 | CNY | 17.0417 | 17.625 | 16.875 | 17.0347 | 17.0347 | +0.167 (+0.99%) | 13,084,191 |
| 15 Dec 2015 | CNY | 16.8056 | 17.0486 | 16.5278 | 16.8681 | 16.8681 | +0.278 (+1.67%) | 11,467,186 |
| 14 Dec 2015 | CNY | 15.6389 | 16.6806 | 15.5625 | 16.5903 | 16.5903 | +0.965 (+6.18%) | 13,700,304 |
| 11 Dec 2015 | CNY | 15.7292 | 15.8681 | 15.625 | 15.625 | 15.625 | -0.069 (-0.44%) | 7,637,057 |
| 10 Dec 2015 | CNY | 15.3889 | 15.9375 | 15.3889 | 15.6944 | 15.6944 | +0.292 (+1.89%) | 13,276,316 |
| 9 Dec 2015 | CNY | 15.4167 | 15.5972 | 15.3403 | 15.4028 | 15.4028 | -0.014 (-0.09%) | 7,613,477 |
| 8 Dec 2015 | CNY | 16.0903 | 16.0903 | 15.3264 | 15.4167 | 15.4167 | -0.694 (-4.31%) | 12,169,895 |
| 7 Dec 2015 | CNY | 16.2986 | 16.3056 | 15.9097 | 16.1111 | 16.1111 | -0.153 (-0.94%) | 7,371,907 |
| 4 Dec 2015 | CNY | 16.5625 | 16.5625 | 16.0069 | 16.2639 | 16.2639 | -0.299 (-1.80%) | 9,468,568 |
| 3 Dec 2015 | CNY | 16.5069 | 16.6181 | 16.3264 | 16.5625 | 16.5625 | +0.035 (+0.21%) | 6,653,227 |
| 2 Dec 2015 | CNY | 16.3403 | 16.7083 | 15.8403 | 16.5278 | 16.5278 | +0.361 (+2.23%) | 13,300,341 |
| 1 Dec 2015 | CNY | 15.5903 | 16.3125 | 15.4722 | 16.1667 | 16.1667 | +0.611 (+3.93%) | 10,372,445 |
| 30 Nov 2015 | CNY | 15.4236 | 15.8889 | 14.6597 | 15.5556 | 15.5556 | 0.0 (0.0%) | 11,791,170 |
| 27 Nov 2015 | CNY | 17.1319 | 17.1319 | 15.4236 | 15.5556 | 15.5556 | -1.514 (-8.87%) | 13,616,421 |
| 26 Nov 2015 | CNY | 17.0278 | 17.3125 | 16.8056 | 17.0694 | 17.0694 | +0.042 (+0.24%) | 18,125,892 |
| 25 Nov 2015 | CNY | 16.5486 | 17.0694 | 16.4653 | 17.0278 | 17.0278 | +0.465 (+2.81%) | 13,689,800 |
| 24 Nov 2015 | CNY | 16.7708 | 16.9444 | 16.2014 | 16.5625 | 16.5625 | -0.208 (-1.24%) | 8,706,844 |
| 23 Nov 2015 | CNY | 16.7361 | 17.1389 | 16.6736 | 16.7708 | 16.7708 | +0.111 (+0.67%) | 13,506,923 |
| 20 Nov 2015 | CNY | 16.6667 | 16.9097 | 16.4097 | 16.6597 | 16.6597 | -0.021 (-0.13%) | 21,408,576 |
| 19 Nov 2015 | CNY | 16.3264 | 16.7014 | 16.2639 | 16.6806 | 16.6806 | +0.375 (+2.30%) | 12,765,936 |
| 18 Nov 2015 | CNY | 16.8056 | 16.9236 | 16.1944 | 16.3056 | 16.3056 | -0.493 (-2.93%) | 20,613,833 |
| 17 Nov 2015 | CNY | 17.3542 | 17.8125 | 16.5833 | 16.7986 | 16.7986 | -0.458 (-2.66%) | 23,858,125 |
| 16 Nov 2015 | CNY | 16.6528 | 17.2917 | 16.5278 | 17.2569 | 17.2569 | +0.174 (+1.02%) | 8,060,014 |
| 13 Nov 2015 | CNY | 17.2639 | 17.4306 | 16.9167 | 17.0833 | 17.0833 | -0.431 (-2.46%) | 10,001,291 |
| 12 Nov 2015 | CNY | 18.3681 | 18.4306 | 16.9167 | 17.5139 | 17.5139 | -0.792 (-4.32%) | 24,338,979 |
| 11 Nov 2015 | CNY | 18.3889 | 18.3958 | 18.0556 | 18.3056 | 18.3056 | +0.076 (+0.42%) | 8,563,050 |
