| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Dec 2015 | CNY | 17.3 | 17.32 | 16.745 | 17.18 | 17.18 | -0.145 (-0.84%) | 43,099,152 |
| 22 Dec 2015 | CNY | 17.15 | 17.445 | 16.955 | 17.325 | 17.325 | +0.1 (+0.58%) | 51,496,378 |
| 21 Dec 2015 | CNY | 16.68 | 17.515 | 16.455 | 17.225 | 17.225 | +0.385 (+2.29%) | 103,099,060 |
| 18 Dec 2015 | CNY | 17.305 | 17.675 | 16.71 | 16.84 | 16.84 | -0.61 (-3.50%) | 57,522,318 |
| 17 Dec 2015 | CNY | 17.725 | 17.825 | 17.09 | 17.45 | 17.45 | -0.225 (-1.27%) | 93,978,410 |
| 16 Dec 2015 | CNY | 17.39 | 18.015 | 17.075 | 17.675 | 17.675 | +0.46 (+2.67%) | 80,644,414 |
| 15 Dec 2015 | CNY | 16.465 | 17.33 | 16.44 | 17.215 | 17.215 | +0.875 (+5.35%) | 47,867,204 |
| 14 Dec 2015 | CNY | 16 | 16.425 | 15.84 | 16.34 | 16.34 | +0.275 (+1.71%) | 21,735,276 |
| 11 Dec 2015 | CNY | 16.35 | 17.135 | 16.03 | 16.065 | 16.065 | -0.27 (-1.65%) | 34,647,740 |
| 10 Dec 2015 | CNY | 15.89 | 16.685 | 15.79 | 16.335 | 16.335 | +0.385 (+2.41%) | 40,491,872 |
| 9 Dec 2015 | CNY | 15.51 | 16.29 | 15.445 | 15.95 | 15.95 | +0.25 (+1.59%) | 37,230,332 |
| 8 Dec 2015 | CNY | 15.625 | 16.15 | 15.15 | 15.7 | 15.7 | 0.0 (0.0%) | 36,865,220 |
| 7 Dec 2015 | CNY | 16.08 | 16.225 | 15.48 | 15.7 | 15.7 | -0.325 (-2.03%) | 35,912,328 |
| 4 Dec 2015 | CNY | 16.44 | 16.525 | 15.9 | 16.025 | 16.025 | -0.595 (-3.58%) | 31,286,912 |
| 3 Dec 2015 | CNY | 16 | 16.7 | 15.815 | 16.62 | 16.62 | +0.695 (+4.36%) | 35,210,234 |
| 2 Dec 2015 | CNY | 15.63 | 16.25 | 15.015 | 15.925 | 15.925 | +0.345 (+2.21%) | 35,429,650 |
| 1 Dec 2015 | CNY | 15.575 | 15.975 | 15.3 | 15.58 | 15.58 | -0.26 (-1.64%) | 31,784,926 |
| 30 Nov 2015 | CNY | 15.205 | 16 | 14.6 | 15.84 | 15.84 | +0.675 (+4.45%) | 58,439,246 |
| 27 Nov 2015 | CNY | 16.5 | 16.695 | 15.05 | 15.165 | 15.165 | -1.435 (-8.64%) | 67,133,444 |
| 26 Nov 2015 | CNY | 17.025 | 17.425 | 16.4 | 16.6 | 16.6 | -0.5 (-2.92%) | 53,609,842 |
| 25 Nov 2015 | CNY | 16.8 | 17.44 | 16.775 | 17.1 | 17.1 | +0.145 (+0.86%) | 60,906,736 |
| 24 Nov 2015 | CNY | 17.075 | 17.295 | 16.35 | 16.955 | 16.955 | -0.28 (-1.62%) | 58,117,254 |
| 23 Nov 2015 | CNY | 17.5 | 17.83 | 16.98 | 17.235 | 17.235 | -0.82 (-4.54%) | 81,724,128 |
| 20 Nov 2015 | CNY | 17.75 | 18.435 | 17.155 | 18.055 | 18.055 | +1.095 (+6.46%) | 152,760,352 |
| 19 Nov 2015 | CNY | 15.65 | 16.96 | 15.6 | 16.96 | 16.96 | +1.54 (+9.99%) | 117,999,182 |
| 18 Nov 2015 | CNY | 15.09 | 16.325 | 14.85 | 15.42 | 15.42 | +0.42 (+2.80%) | 73,785,512 |
| 17 Nov 2015 | CNY | 15.18 | 15.575 | 14.78 | 15 | 15 | +0.25 (+1.69%) | 83,657,066 |
| 16 Nov 2015 | CNY | 14.105 | 14.935 | 14.105 | 14.75 | 14.75 | +0.7 (+4.98%) | 62,181,586 |
| 13 Nov 2015 | CNY | 14.5 | 14.64 | 13.745 | 14.05 | 14.05 | -0.755 (-5.10%) | 42,759,822 |
| 12 Nov 2015 | CNY | 15.45 | 15.5 | 14.525 | 14.805 | 14.805 | -0.05 (-0.34%) | 49,737,992 |
