| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Dec 2015 | CNY | 44.01 | 44.26 | 42.31 | 42.56 | 42.56 | -2.22 (-4.96%) | 8,796,139 |
| 10 Dec 2015 | CNY | 46.87 | 47.47 | 44.52 | 44.78 | 44.78 | -2.91 (-6.10%) | 13,569,590 |
| 9 Dec 2015 | CNY | 44 | 48.8 | 43 | 47.69 | 47.69 | +2.88 (+6.43%) | 21,555,506 |
| 8 Dec 2015 | CNY | 44.6 | 47.08 | 44.16 | 44.81 | 44.81 | -0.36 (-0.80%) | 12,275,855 |
| 7 Dec 2015 | CNY | 43.35 | 45.4 | 42.5 | 45.17 | 45.17 | +0.82 (+1.85%) | 10,376,450 |
| 4 Dec 2015 | CNY | 44.8 | 46.97 | 44.25 | 44.35 | 44.35 | +0.56 (+1.28%) | 15,311,173 |
| 3 Dec 2015 | CNY | 42.24 | 43.79 | 41.51 | 43.79 | 43.79 | +1.14 (+2.67%) | 9,865,269 |
| 2 Dec 2015 | CNY | 41.13 | 44.63 | 40.31 | 42.65 | 42.65 | +1.45 (+3.52%) | 11,464,120 |
| 1 Dec 2015 | CNY | 42.45 | 42.45 | 40 | 41.2 | 41.2 | -1.57 (-3.67%) | 7,542,036 |
| 30 Nov 2015 | CNY | 41.9 | 43.22 | 39 | 42.77 | 42.77 | +0.77 (+1.83%) | 11,024,339 |
| 27 Nov 2015 | CNY | 43.87 | 45.52 | 40.5 | 42 | 42 | -2.68 (-6.00%) | 11,134,375 |
| 26 Nov 2015 | CNY | 46 | 46.3 | 44.5 | 44.68 | 44.68 | -1.73 (-3.73%) | 10,790,134 |
| 25 Nov 2015 | CNY | 45.19 | 47.6 | 44.28 | 46.41 | 46.41 | +1.32 (+2.93%) | 12,947,124 |
| 24 Nov 2015 | CNY | 44.4 | 45.55 | 43.91 | 45.09 | 45.09 | +0.61 (+1.37%) | 8,045,161 |
| 23 Nov 2015 | CNY | 46.2 | 46.2 | 43.87 | 44.48 | 44.48 | -2.65 (-5.62%) | 14,115,632 |
| 20 Nov 2015 | CNY | 47.97 | 48.84 | 46.69 | 47.13 | 47.13 | -1.82 (-3.72%) | 19,289,858 |
| 19 Nov 2015 | CNY | 45.01 | 49.4 | 43.98 | 48.95 | 48.95 | +4 (+8.90%) | 23,690,017 |
| 18 Nov 2015 | CNY | 48.17 | 49.5 | 44.58 | 44.95 | 44.95 | -2.16 (-4.59%) | 22,870,190 |
| 17 Nov 2015 | CNY | 50.3 | 50.55 | 46.86 | 47.11 | 47.11 | -3.44 (-6.81%) | 24,998,381 |
| 16 Nov 2015 | CNY | 49 | 51.5 | 47 | 50.55 | 50.55 | +2.31 (+4.79%) | 29,770,787 |
| 13 Nov 2015 | CNY | 46 | 48.24 | 45.88 | 48.24 | 48.24 | +4.39 (+10.01%) | 23,262,869 |
| 12 Nov 2015 | CNY | 39.96 | 43.85 | 39.5 | 43.85 | 43.85 | +3.99 (+10.01%) | 26,302,866 |
| 11 Nov 2015 | CNY | 39.65 | 41 | 38.64 | 39.86 | 39.86 | +0.27 (+0.68%) | 15,538,377 |
| 10 Nov 2015 | CNY | 38.6 | 41.12 | 38 | 39.59 | 39.59 | +0.94 (+2.43%) | 20,873,207 |
| 9 Nov 2015 | CNY | 36.3 | 39.15 | 35.4 | 38.65 | 38.65 | +1.95 (+5.31%) | 20,584,353 |
| 6 Nov 2015 | CNY | 35.98 | 37.5 | 35.96 | 36.7 | 36.7 | +0.31 (+0.85%) | 13,282,738 |
| 5 Nov 2015 | CNY | 36.48 | 38.59 | 35.75 | 36.39 | 36.39 | -0.09 (-0.25%) | 14,267,134 |
| 4 Nov 2015 | CNY | 34.45 | 36.5 | 34.45 | 36.48 | 36.48 | +2.31 (+6.76%) | 12,856,569 |
| 3 Nov 2015 | CNY | 35.25 | 35.88 | 33.75 | 34.17 | 34.17 | -0.9 (-2.57%) | 10,784,695 |
| 2 Nov 2015 | CNY | 36.21 | 37.99 | 34.95 | 35.07 | 35.07 | -3.76 (-9.68%) | 17,925,726 |
