| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2015 | CNY | 16.3 | 16.74 | 16.15 | 16.56 | 16.56 | +0.17 (+1.04%) | 8,655,907 |
| 18 Dec 2015 | CNY | 16.7 | 16.72 | 16.28 | 16.39 | 16.39 | -0.36 (-2.15%) | 9,177,983 |
| 17 Dec 2015 | CNY | 16.45 | 16.8 | 16.3 | 16.75 | 16.75 | +0.48 (+2.95%) | 12,418,507 |
| 16 Dec 2015 | CNY | 16.11 | 16.49 | 15.95 | 16.27 | 16.27 | +0.21 (+1.31%) | 9,902,650 |
| 15 Dec 2015 | CNY | 15.93 | 16.29 | 15.83 | 16.06 | 16.06 | +0.14 (+0.88%) | 10,358,881 |
| 14 Dec 2015 | CNY | 15.36 | 15.99 | 15.16 | 15.92 | 15.92 | +0.6 (+3.92%) | 7,321,420 |
| 11 Dec 2015 | CNY | 15.56 | 15.56 | 15.22 | 15.32 | 15.32 | -0.22 (-1.42%) | 5,761,575 |
| 10 Dec 2015 | CNY | 15.64 | 15.82 | 15.5 | 15.54 | 15.54 | -0.07 (-0.45%) | 5,288,918 |
| 9 Dec 2015 | CNY | 15.57 | 15.75 | 15.43 | 15.61 | 15.61 | -0.05 (-0.32%) | 7,110,049 |
| 8 Dec 2015 | CNY | 16.45 | 16.46 | 15.6 | 15.66 | 15.66 | -0.81 (-4.92%) | 8,722,488 |
| 7 Dec 2015 | CNY | 16.38 | 16.56 | 16.33 | 16.47 | 16.47 | +0.09 (+0.55%) | 6,618,413 |
| 4 Dec 2015 | CNY | 16.43 | 16.56 | 16.32 | 16.38 | 16.38 | -0.22 (-1.33%) | 6,744,956 |
| 3 Dec 2015 | CNY | 16.48 | 16.61 | 16.28 | 16.6 | 16.6 | +0.18 (+1.10%) | 9,040,439 |
| 2 Dec 2015 | CNY | 16.54 | 16.78 | 16.03 | 16.42 | 16.42 | -0.16 (-0.97%) | 8,015,310 |
| 1 Dec 2015 | CNY | 16.14 | 16.65 | 15.82 | 16.58 | 16.58 | +0.52 (+3.24%) | 8,764,200 |
| 30 Nov 2015 | CNY | 16.42 | 16.6 | 15.05 | 16.06 | 16.06 | -0.42 (-2.55%) | 12,033,915 |
| 27 Nov 2015 | CNY | 18.11 | 18.11 | 16.32 | 16.48 | 16.48 | -1.64 (-9.05%) | 16,014,154 |
| 26 Nov 2015 | CNY | 18.7 | 18.74 | 18.02 | 18.12 | 18.12 | -0.55 (-2.95%) | 16,391,586 |
| 25 Nov 2015 | CNY | 18.23 | 18.87 | 18.23 | 18.67 | 18.67 | +0.43 (+2.36%) | 19,353,076 |
| 24 Nov 2015 | CNY | 18.04 | 18.35 | 17.95 | 18.24 | 18.24 | +0.14 (+0.77%) | 9,598,764 |
| 23 Nov 2015 | CNY | 17.71 | 18.25 | 17.67 | 18.1 | 18.1 | +0.29 (+1.63%) | 13,900,874 |
| 20 Nov 2015 | CNY | 17.67 | 17.97 | 17.61 | 17.81 | 17.81 | +0.13 (+0.74%) | 11,193,783 |
| 19 Nov 2015 | CNY | 17.49 | 17.79 | 17.23 | 17.68 | 17.68 | +0.25 (+1.43%) | 9,636,681 |
| 18 Nov 2015 | CNY | 17.74 | 18.01 | 17.4 | 17.43 | 17.43 | -0.29 (-1.64%) | 10,365,270 |
| 17 Nov 2015 | CNY | 17.99 | 18.25 | 17.66 | 17.72 | 17.72 | -0.12 (-0.67%) | 15,033,469 |
| 16 Nov 2015 | CNY | 17.01 | 17.84 | 17 | 17.84 | 17.84 | +0.39 (+2.23%) | 10,656,663 |
| 13 Nov 2015 | CNY | 17.5 | 17.92 | 17.4 | 17.45 | 17.45 | -0.49 (-2.73%) | 15,236,615 |
| 12 Nov 2015 | CNY | 18.6 | 18.6 | 17.76 | 17.94 | 17.94 | -0.53 (-2.87%) | 20,950,978 |
| 11 Nov 2015 | CNY | 18.9 | 19 | 18.2 | 18.47 | 18.47 | -0.39 (-2.07%) | 23,385,447 |
| 10 Nov 2015 | CNY | 19.12 | 19.44 | 18.38 | 18.86 | 18.86 | -0.3 (-1.57%) | 24,211,958 |
