| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Dec 2015 | CNY | 40.07 | 41.9 | 39.77 | 41.88 | 41.88 | +2.98 (+7.66%) | 8,629,277 |
| 14 Dec 2015 | CNY | 39 | 40.05 | 37.51 | 38.9 | 38.9 | -0.45 (-1.14%) | 5,519,701 |
| 11 Dec 2015 | CNY | 37.4 | 40.09 | 35.51 | 39.35 | 39.35 | +1.2 (+3.15%) | 7,757,836 |
| 10 Dec 2015 | CNY | 38.67 | 41.8 | 37.56 | 38.15 | 38.15 | -0.65 (-1.68%) | 10,658,276 |
| 9 Dec 2015 | CNY | 37.44 | 39.28 | 36.58 | 38.8 | 38.8 | +1.35 (+3.60%) | 9,659,902 |
| 8 Dec 2015 | CNY | 36.7 | 37.78 | 35.93 | 37.45 | 37.45 | +0.54 (+1.46%) | 6,281,994 |
| 7 Dec 2015 | CNY | 36.5 | 37.38 | 35.54 | 36.91 | 36.91 | +1.16 (+3.24%) | 5,042,314 |
| 4 Dec 2015 | CNY | 35.2 | 37 | 35.2 | 35.75 | 35.75 | +0.95 (+2.73%) | 6,172,428 |
| 3 Dec 2015 | CNY | 33.61 | 34.99 | 33.5 | 34.8 | 34.8 | +0.86 (+2.53%) | 2,962,810 |
| 2 Dec 2015 | CNY | 33.5 | 34.7 | 31.4 | 33.94 | 33.94 | +0.12 (+0.35%) | 3,701,704 |
| 1 Dec 2015 | CNY | 32.39 | 34.8 | 31.7 | 33.82 | 33.82 | +1.33 (+4.09%) | 6,915,556 |
| 30 Nov 2015 | CNY | 33.1 | 33.45 | 29.99 | 32.49 | 32.49 | -0.35 (-1.07%) | 7,120,254 |
| 27 Nov 2015 | CNY | 36.01 | 36.58 | 32.84 | 32.84 | 32.84 | -3.65 (-10.00%) | 10,582,845 |
| 26 Nov 2015 | CNY | 37.03 | 37.6 | 36.3 | 36.49 | 36.49 | -1.05 (-2.80%) | 4,863,017 |
| 25 Nov 2015 | CNY | 37.05 | 38.39 | 36.07 | 37.54 | 37.54 | +0.75 (+2.04%) | 6,168,115 |
| 24 Nov 2015 | CNY | 36.4 | 37.2 | 35.82 | 36.79 | 36.79 | +0.46 (+1.27%) | 5,493,331 |
| 23 Nov 2015 | CNY | 38.81 | 39 | 36.3 | 36.33 | 36.33 | -3.17 (-8.03%) | 12,229,174 |
| 20 Nov 2015 | CNY | 37.59 | 40.5 | 37.17 | 39.5 | 39.5 | +2.1 (+5.61%) | 14,696,152 |
| 19 Nov 2015 | CNY | 36.47 | 37.47 | 36.05 | 37.4 | 37.4 | +0.69 (+1.88%) | 7,253,085 |
| 18 Nov 2015 | CNY | 36.91 | 37.91 | 36.1 | 36.71 | 36.71 | -0.07 (-0.19%) | 7,582,685 |
| 17 Nov 2015 | CNY | 37.7 | 38 | 36.07 | 36.78 | 36.78 | -0.62 (-1.66%) | 6,310,585 |
| 16 Nov 2015 | CNY | 34.97 | 37.6 | 34.79 | 37.4 | 37.4 | +1.45 (+4.03%) | 7,580,505 |
| 13 Nov 2015 | CNY | 35.52 | 37.15 | 35.52 | 35.95 | 35.95 | -0.32 (-0.88%) | 7,167,831 |
| 12 Nov 2015 | CNY | 37.84 | 37.88 | 35.9 | 36.27 | 36.27 | -1.38 (-3.67%) | 8,240,865 |
| 11 Nov 2015 | CNY | 37.39 | 38.45 | 36.05 | 37.65 | 37.65 | -0.22 (-0.58%) | 8,976,851 |
| 10 Nov 2015 | CNY | 35.8 | 38.75 | 35.05 | 37.87 | 37.87 | +1.87 (+5.19%) | 12,734,100 |
| 9 Nov 2015 | CNY | 35.4 | 37 | 34.57 | 36 | 36 | -0.4 (-1.10%) | 12,398,139 |
| 6 Nov 2015 | CNY | 36.5 | 36.98 | 35 | 36.4 | 36.4 | +1.13 (+3.20%) | 17,461,129 |
| 5 Nov 2015 | CNY | 32.37 | 35.27 | 32.37 | 35.27 | 35.27 | +3.21 (+10.01%) | 12,763,170 |
| 4 Nov 2015 | CNY | 30.91 | 32.45 | 30.8 | 32.06 | 32.06 | +1.15 (+3.72%) | 4,943,028 |
