| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2015 | CNY | 12.31 | 12.42 | 12.3 | 12.33 | 12.33 | +0.01 (+0.08%) | 3,257,129 |
| 9 Dec 2015 | CNY | 12.31 | 12.42 | 12.29 | 12.32 | 12.32 | -0.04 (-0.32%) | 3,993,979 |
| 8 Dec 2015 | CNY | 12.5 | 12.55 | 12.3 | 12.36 | 12.36 | -0.28 (-2.22%) | 4,949,860 |
| 7 Dec 2015 | CNY | 12.51 | 12.78 | 12.35 | 12.64 | 12.64 | +0.21 (+1.69%) | 6,050,328 |
| 4 Dec 2015 | CNY | 12.68 | 12.68 | 12.38 | 12.43 | 12.43 | -0.27 (-2.13%) | 6,131,430 |
| 3 Dec 2015 | CNY | 12.7 | 12.76 | 12.57 | 12.7 | 12.7 | +0.1 (+0.79%) | 5,034,381 |
| 2 Dec 2015 | CNY | 12.32 | 12.6 | 12.3 | 12.6 | 12.6 | +0.25 (+2.02%) | 6,706,828 |
| 1 Dec 2015 | CNY | 12.33 | 12.46 | 12.23 | 12.35 | 12.35 | 0.0 (0.0%) | 6,738,277 |
| 30 Nov 2015 | CNY | 12.31 | 12.5 | 11.88 | 12.35 | 12.35 | +0.02 (+0.16%) | 8,112,385 |
| 27 Nov 2015 | CNY | 13.2 | 13.25 | 12 | 12.33 | 12.33 | -0.9 (-6.80%) | 10,874,607 |
| 26 Nov 2015 | CNY | 13.42 | 13.45 | 13.22 | 13.23 | 13.23 | -0.17 (-1.27%) | 9,495,975 |
| 25 Nov 2015 | CNY | 13.22 | 13.43 | 13.2 | 13.4 | 13.4 | +0.2 (+1.52%) | 10,047,062 |
| 24 Nov 2015 | CNY | 13.4 | 13.43 | 13.11 | 13.2 | 13.2 | -0.23 (-1.71%) | 14,225,570 |
| 23 Nov 2015 | CNY | 13.53 | 13.71 | 13.3 | 13.43 | 13.43 | -0.14 (-1.03%) | 14,317,850 |
| 20 Nov 2015 | CNY | 13.82 | 13.9 | 13.47 | 13.57 | 13.57 | -0.22 (-1.60%) | 15,079,221 |
| 19 Nov 2015 | CNY | 13.69 | 14.1 | 13.65 | 13.79 | 13.79 | +0.3 (+2.22%) | 29,702,319 |
| 18 Nov 2015 | CNY | 13.22 | 13.63 | 13.18 | 13.49 | 13.49 | +0.27 (+2.04%) | 14,603,897 |
| 17 Nov 2015 | CNY | 13.49 | 13.65 | 13.16 | 13.22 | 13.22 | -0.22 (-1.64%) | 15,788,034 |
| 16 Nov 2015 | CNY | 13.18 | 13.45 | 13.01 | 13.44 | 13.44 | +0.03 (+0.22%) | 11,735,064 |
| 13 Nov 2015 | CNY | 13.27 | 13.59 | 13.2 | 13.41 | 13.41 | +0.02 (+0.15%) | 8,773,068 |
| 12 Nov 2015 | CNY | 13.69 | 13.7 | 13.27 | 13.39 | 13.39 | -0.29 (-2.12%) | 10,945,788 |
| 11 Nov 2015 | CNY | 13.61 | 13.77 | 13.45 | 13.68 | 13.68 | +0.06 (+0.44%) | 10,559,189 |
| 10 Nov 2015 | CNY | 13.65 | 13.67 | 13.49 | 13.62 | 13.62 | -0.1 (-0.73%) | 9,368,661 |
| 9 Nov 2015 | CNY | 13.7 | 13.8 | 13.39 | 13.72 | 13.72 | -0.07 (-0.51%) | 14,220,972 |
| 6 Nov 2015 | CNY | 13.4 | 13.87 | 13.4 | 13.79 | 13.79 | +0.46 (+3.45%) | 16,753,669 |
| 5 Nov 2015 | CNY | 13.16 | 13.45 | 13.1 | 13.33 | 13.33 | +0.17 (+1.29%) | 15,305,660 |
| 4 Nov 2015 | CNY | 12.7 | 13.19 | 12.65 | 13.16 | 13.16 | +0.5 (+3.95%) | 9,869,355 |
| 3 Nov 2015 | CNY | 12.57 | 12.78 | 12.48 | 12.66 | 12.66 | +0.07 (+0.56%) | 4,552,661 |
| 2 Nov 2015 | CNY | 12.6 | 13.02 | 12.5 | 12.59 | 12.59 | -0.4 (-3.08%) | 7,282,108 |
| 30 Oct 2015 | CNY | 13.15 | 13.17 | 12.83 | 12.99 | 12.99 | -0.12 (-0.92%) | 6,635,028 |
