| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2015 | CNY | 26.3486 | 26.6286 | 25.5429 | 25.7371 | 25.7371 | -0.526 (-2.00%) | 2,937,320 |
| 21 Dec 2015 | CNY | 26.8914 | 27.1486 | 25.8 | 26.2629 | 26.2629 | -0.937 (-3.45%) | 4,125,520 |
| 18 Dec 2015 | CNY | 26.1771 | 28 | 26.1771 | 27.2 | 27.2 | +1.023 (+3.91%) | 4,868,850 |
| 17 Dec 2015 | CNY | 25.72 | 26.4057 | 25.72 | 26.1771 | 26.1771 | +0.406 (+1.57%) | 2,804,690 |
| 16 Dec 2015 | CNY | 26.2286 | 26.4457 | 25.6457 | 25.7714 | 25.7714 | -0.526 (-2.00%) | 2,285,484 |
| 15 Dec 2015 | CNY | 25.4286 | 26.6857 | 24.7943 | 26.2971 | 26.2971 | +0.743 (+2.91%) | 4,852,844 |
| 14 Dec 2015 | CNY | 25.1429 | 26.3886 | 24.5314 | 25.5543 | 25.5543 | +0.074 (+0.29%) | 6,445,901 |
| 11 Dec 2015 | CNY | 23.5771 | 25.6 | 23.4971 | 25.48 | 25.48 | +1.817 (+7.68%) | 6,870,633 |
| 10 Dec 2015 | CNY | 22.4457 | 24.08 | 22.4457 | 23.6629 | 23.6629 | +0.886 (+3.89%) | 4,935,861 |
| 9 Dec 2015 | CNY | 22.7429 | 23.0343 | 22.3714 | 22.7771 | 22.7771 | -0.303 (-1.31%) | 2,286,905 |
| 8 Dec 2015 | CNY | 23.9429 | 23.9429 | 22.8571 | 23.08 | 23.08 | -0.909 (-3.79%) | 2,261,434 |
| 7 Dec 2015 | CNY | 23.7143 | 24.28 | 23.7086 | 23.9886 | 23.9886 | +0.194 (+0.82%) | 3,045,906 |
| 4 Dec 2015 | CNY | 23.6514 | 24.4571 | 23.4286 | 23.7943 | 23.7943 | +0.149 (+0.63%) | 3,323,883 |
| 3 Dec 2015 | CNY | 22.9714 | 23.7143 | 22.84 | 23.6457 | 23.6457 | +0.874 (+3.84%) | 4,029,730 |
| 2 Dec 2015 | CNY | 23.8571 | 23.8857 | 22.0743 | 22.7714 | 22.7714 | -0.926 (-3.91%) | 6,824,735 |
| 1 Dec 2015 | CNY | 24.2914 | 24.4286 | 23.2343 | 23.6971 | 23.6971 | -0.594 (-2.45%) | 3,951,767 |
| 30 Nov 2015 | CNY | 25.3143 | 25.52 | 22.8571 | 24.2914 | 24.2914 | -0.857 (-3.41%) | 5,537,546 |
| 27 Nov 2015 | CNY | 27.7029 | 27.9371 | 25.1486 | 25.1486 | 25.1486 | -2.794 (-10.00%) | 6,467,203 |
| 26 Nov 2015 | CNY | 28.5714 | 28.7886 | 27.6629 | 27.9429 | 27.9429 | -0.543 (-1.91%) | 2,908,080 |
| 25 Nov 2015 | CNY | 27.2 | 28.9029 | 27.1714 | 28.4857 | 28.4857 | +1.286 (+4.73%) | 4,355,457 |
| 24 Nov 2015 | CNY | 27.3371 | 27.4286 | 26.7829 | 27.2 | 27.2 | -0.137 (-0.50%) | 2,980,813 |
| 23 Nov 2015 | CNY | 27.6571 | 27.9314 | 27.2571 | 27.3371 | 27.3371 | -0.457 (-1.64%) | 4,437,111 |
| 20 Nov 2015 | CNY | 28.0171 | 28.1486 | 27.4857 | 27.7943 | 27.7943 | -0.12 (-0.43%) | 4,738,081 |
| 19 Nov 2015 | CNY | 27.36 | 28.1543 | 26.9714 | 27.9143 | 27.9143 | +0.554 (+2.03%) | 3,385,522 |
| 18 Nov 2015 | CNY | 28.7429 | 29.1143 | 27.36 | 27.36 | 27.36 | -1.326 (-4.62%) | 4,009,694 |
| 17 Nov 2015 | CNY | 30.6629 | 30.8 | 28.5657 | 28.6857 | 28.6857 | -1.623 (-5.35%) | 5,857,810 |
| 16 Nov 2015 | CNY | 28.5714 | 30.56 | 28.2857 | 30.3086 | 30.3086 | +1.452 (+5.03%) | 5,377,636 |
| 13 Nov 2015 | CNY | 28.2286 | 29.5429 | 27.8057 | 28.8571 | 28.8571 | +0.463 (+1.63%) | 5,527,100 |
| 12 Nov 2015 | CNY | 27.7486 | 28.7429 | 27.4286 | 28.3943 | 28.3943 | +0.651 (+2.35%) | 4,295,523 |
| 11 Nov 2015 | CNY | 27.8057 | 28.5086 | 27.1829 | 27.7429 | 27.7429 | -0.206 (-0.74%) | 3,530,005 |
