| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Dec 2015 | CNY | 10.45 | 10.61 | 10.35 | 10.39 | 10.39 | -0.01 (-0.10%) | 50,073,134 |
| 22 Dec 2015 | CNY | 10.54 | 10.55 | 10.31 | 10.4 | 10.4 | -0.04 (-0.38%) | 46,770,535 |
| 21 Dec 2015 | CNY | 10.52 | 10.78 | 10.38 | 10.44 | 10.44 | -0.15 (-1.42%) | 100,187,699 |
| 18 Dec 2015 | CNY | 10.78 | 10.95 | 10.44 | 10.59 | 10.59 | -0.21 (-1.94%) | 59,766,130 |
| 17 Dec 2015 | CNY | 10.46 | 11.25 | 10.46 | 10.8 | 10.8 | +0.32 (+3.05%) | 100,343,819 |
| 16 Dec 2015 | CNY | 10.62 | 10.7 | 10.32 | 10.48 | 10.48 | -0.2 (-1.87%) | 30,705,888 |
| 15 Dec 2015 | CNY | 10.89 | 11.37 | 10.58 | 10.68 | 10.68 | +0.07 (+0.66%) | 36,661,670 |
| 14 Dec 2015 | CNY | 10.57 | 10.76 | 10.25 | 10.61 | 10.61 | 0.0 (0.0%) | 21,123,999 |
| 11 Dec 2015 | CNY | 10.53 | 10.69 | 10.4 | 10.61 | 10.61 | -0.09 (-0.84%) | 17,577,499 |
| 10 Dec 2015 | CNY | 11.19 | 11.31 | 10.66 | 10.7 | 10.7 | -0.61 (-5.39%) | 35,295,642 |
| 9 Dec 2015 | CNY | 10.56 | 11.44 | 10.38 | 11.31 | 11.31 | +0.7 (+6.60%) | 66,597,296 |
| 8 Dec 2015 | CNY | 10.55 | 10.76 | 10.23 | 10.61 | 10.61 | +0.1 (+0.95%) | 37,546,946 |
| 7 Dec 2015 | CNY | 10.75 | 10.84 | 10.25 | 10.51 | 10.51 | -0.24 (-2.23%) | 36,099,896 |
| 4 Dec 2015 | CNY | 11.1 | 11.1 | 10.68 | 10.75 | 10.75 | -0.47 (-4.19%) | 39,638,498 |
| 3 Dec 2015 | CNY | 11.3 | 11.59 | 11.02 | 11.22 | 11.22 | -0.12 (-1.06%) | 60,926,218 |
| 2 Dec 2015 | CNY | 10.79 | 11.62 | 10.45 | 11.34 | 11.34 | +0.49 (+4.52%) | 110,625,179 |
| 1 Dec 2015 | CNY | 9.75 | 10.87 | 9.75 | 10.85 | 10.85 | +0.97 (+9.82%) | 60,309,473 |
| 30 Nov 2015 | CNY | 9.51 | 9.88 | 9.3 | 9.88 | 9.88 | +0.38 (+4%) | 25,848,160 |
| 27 Nov 2015 | CNY | 10.28 | 10.28 | 9.33 | 9.5 | 9.5 | -0.8 (-7.77%) | 41,761,517 |
| 26 Nov 2015 | CNY | 10.68 | 10.87 | 10.21 | 10.3 | 10.3 | -0.33 (-3.10%) | 30,308,332 |
| 25 Nov 2015 | CNY | 10.64 | 10.86 | 10.5 | 10.63 | 10.63 | -0.12 (-1.12%) | 24,333,530 |
| 24 Nov 2015 | CNY | 10.43 | 10.78 | 10.25 | 10.75 | 10.75 | +0.22 (+2.09%) | 26,414,679 |
| 23 Nov 2015 | CNY | 11.25 | 11.25 | 10.5 | 10.53 | 10.53 | +0.03 (+0.29%) | 59,911,127 |
| 20 Nov 2015 | CNY | 10.18 | 10.7 | 10.16 | 10.5 | 10.5 | +0.49 (+4.90%) | 71,979,392 |
| 19 Nov 2015 | CNY | 9.7 | 10.02 | 9.42 | 10.01 | 10.01 | +0.36 (+3.73%) | 48,478,362 |
| 18 Nov 2015 | CNY | 9.25 | 10.12 | 9.21 | 9.65 | 9.65 | +0.45 (+4.89%) | 97,297,511 |
| 17 Nov 2015 | CNY | 9.11 | 9.51 | 9.11 | 9.2 | 9.2 | +0.18 (+2.00%) | 39,387,980 |
| 16 Nov 2015 | CNY | 8.91 | 9.06 | 8.77 | 9.02 | 9.02 | +0.02 (+0.22%) | 27,170,358 |
| 13 Nov 2015 | CNY | 9.28 | 9.3 | 8.98 | 9 | 9 | -0.39 (-4.15%) | 30,998,791 |
| 12 Nov 2015 | CNY | 9.58 | 9.64 | 9.32 | 9.39 | 9.39 | 0.0 (0.0%) | 22,526,517 |
