| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2015 | CNY | 18.26 | 19.4 | 18.1 | 19 | 19 | +0.74 (+4.05%) | 33,338,251 |
| 18 Dec 2015 | CNY | 18.85 | 19.03 | 17.88 | 18.26 | 18.26 | -0.29 (-1.56%) | 27,906,932 |
| 17 Dec 2015 | CNY | 16.92 | 18.55 | 16.92 | 18.55 | 18.55 | +1.69 (+10.02%) | 33,694,248 |
| 16 Dec 2015 | CNY | 17 | 17.18 | 16.72 | 16.86 | 16.86 | -0.01 (-0.06%) | 11,242,862 |
| 15 Dec 2015 | CNY | 16.99 | 17.17 | 16.85 | 16.87 | 16.87 | -0.08 (-0.47%) | 6,744,422 |
| 14 Dec 2015 | CNY | 16.2 | 16.96 | 16.08 | 16.95 | 16.95 | +0.53 (+3.23%) | 6,417,147 |
| 11 Dec 2015 | CNY | 16.35 | 16.83 | 16.18 | 16.42 | 16.42 | +0.11 (+0.67%) | 9,906,086 |
| 10 Dec 2015 | CNY | 16.82 | 17.15 | 16.25 | 16.31 | 16.31 | -0.62 (-3.66%) | 12,048,436 |
| 9 Dec 2015 | CNY | 17.5 | 17.58 | 16.57 | 16.93 | 16.93 | -0.87 (-4.89%) | 16,276,603 |
| 8 Dec 2015 | CNY | 17.42 | 18.12 | 17.35 | 17.8 | 17.8 | +0.37 (+2.12%) | 26,612,242 |
| 7 Dec 2015 | CNY | 16.67 | 17.45 | 16.48 | 17.43 | 17.43 | +0.62 (+3.69%) | 18,903,680 |
| 4 Dec 2015 | CNY | 16.54 | 17.3 | 16.16 | 16.81 | 16.81 | +0.11 (+0.66%) | 17,507,220 |
| 3 Dec 2015 | CNY | 16.37 | 16.77 | 16.25 | 16.7 | 16.7 | +0.44 (+2.71%) | 12,109,707 |
| 2 Dec 2015 | CNY | 16.63 | 16.99 | 15.57 | 16.26 | 16.26 | -0.24 (-1.45%) | 13,767,860 |
| 1 Dec 2015 | CNY | 16.71 | 17.25 | 16.45 | 16.5 | 16.5 | -0.46 (-2.71%) | 15,274,763 |
| 30 Nov 2015 | CNY | 17.4 | 17.6 | 15.57 | 16.96 | 16.96 | -0.32 (-1.85%) | 20,387,152 |
| 27 Nov 2015 | CNY | 19 | 19 | 17.28 | 17.28 | 17.28 | -1.92 (-10.00%) | 28,292,953 |
| 26 Nov 2015 | CNY | 18.47 | 19.54 | 17.86 | 19.2 | 19.2 | +1.15 (+6.37%) | 40,034,308 |
| 25 Nov 2015 | CNY | 17.6 | 18.3 | 17.6 | 18.05 | 18.05 | +0.48 (+2.73%) | 16,796,012 |
| 24 Nov 2015 | CNY | 17.63 | 17.85 | 17.09 | 17.57 | 17.57 | -0.31 (-1.73%) | 15,364,322 |
| 23 Nov 2015 | CNY | 18.37 | 18.7 | 17.7 | 17.88 | 17.88 | -0.51 (-2.77%) | 25,394,917 |
| 20 Nov 2015 | CNY | 17.67 | 18.5 | 17.25 | 18.39 | 18.39 | +0.77 (+4.37%) | 28,651,304 |
| 19 Nov 2015 | CNY | 17.7 | 18.1 | 17 | 17.62 | 17.62 | -0.17 (-0.96%) | 23,042,233 |
| 18 Nov 2015 | CNY | 19 | 19.05 | 17.66 | 17.79 | 17.79 | +0.13 (+0.74%) | 43,076,784 |
| 17 Nov 2015 | CNY | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | +1.61 (+10.03%) | 1,443,225 |
| 2 Nov 2015 | CNY | 16.02 | 16.72 | 15.88 | 16.05 | 16.05 | -0.74 (-4.41%) | 13,386,861 |
| 30 Oct 2015 | CNY | 17 | 17.25 | 16.67 | 16.79 | 16.79 | +0.03 (+0.18%) | 14,258,128 |
| 29 Oct 2015 | CNY | 16.9 | 17.21 | 16.32 | 16.76 | 16.76 | +0.16 (+0.96%) | 11,242,611 |
| 28 Oct 2015 | CNY | 17.72 | 17.73 | 16.42 | 16.6 | 16.6 | -1.15 (-6.48%) | 18,542,094 |
| 27 Oct 2015 | CNY | 17.95 | 18.11 | 16.62 | 17.75 | 17.75 | -0.72 (-3.90%) | 29,630,854 |
