| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2015 | CNY | 20.3 | 20.5 | 19.79 | 19.99 | 19.99 | -0.64 (-3.10%) | 13,839,946 |
| 18 Dec 2015 | CNY | 21.3 | 21.38 | 20.4 | 20.63 | 20.63 | -0.65 (-3.05%) | 12,113,168 |
| 17 Dec 2015 | CNY | 20.55 | 21.5 | 20.51 | 21.28 | 21.28 | +0.72 (+3.50%) | 14,098,399 |
| 16 Dec 2015 | CNY | 20.44 | 21.05 | 20.11 | 20.56 | 20.56 | +0.18 (+0.88%) | 12,647,924 |
| 15 Dec 2015 | CNY | 19.27 | 20.68 | 19.19 | 20.38 | 20.38 | +1.26 (+6.59%) | 15,483,682 |
| 14 Dec 2015 | CNY | 19.36 | 19.4 | 18.5 | 19.12 | 19.12 | -0.42 (-2.15%) | 15,226,010 |
| 11 Dec 2015 | CNY | 20.14 | 20.35 | 19.52 | 19.54 | 19.54 | -0.71 (-3.51%) | 8,746,967 |
| 10 Dec 2015 | CNY | 20.36 | 21 | 20.23 | 20.25 | 20.25 | -0.18 (-0.88%) | 10,068,684 |
| 9 Dec 2015 | CNY | 19.99 | 20.67 | 19.43 | 20.43 | 20.43 | +0.27 (+1.34%) | 14,147,386 |
| 8 Dec 2015 | CNY | 21.1 | 21.1 | 20.15 | 20.16 | 20.16 | -0.96 (-4.55%) | 12,519,676 |
| 7 Dec 2015 | CNY | 21.45 | 21.57 | 20.83 | 21.12 | 21.12 | -0.23 (-1.08%) | 12,959,120 |
| 4 Dec 2015 | CNY | 21.55 | 21.88 | 21.01 | 21.35 | 21.35 | -0.2 (-0.93%) | 11,230,128 |
| 3 Dec 2015 | CNY | 21 | 21.86 | 20.86 | 21.55 | 21.55 | +0.42 (+1.99%) | 13,277,764 |
| 2 Dec 2015 | CNY | 20.7 | 21.47 | 19 | 21.13 | 21.13 | +0.51 (+2.47%) | 17,750,099 |
| 1 Dec 2015 | CNY | 22.38 | 22.55 | 20.56 | 20.62 | 20.62 | -2.02 (-8.92%) | 24,810,671 |
| 30 Nov 2015 | CNY | 23.05 | 23.79 | 21.02 | 22.64 | 22.64 | -0.72 (-3.08%) | 29,330,039 |
| 27 Nov 2015 | CNY | 24.05 | 25.35 | 23 | 23.36 | 23.36 | -0.69 (-2.87%) | 22,671,358 |
| 26 Nov 2015 | CNY | 25 | 25.8 | 23.99 | 24.05 | 24.05 | -0.61 (-2.47%) | 28,662,776 |
| 25 Nov 2015 | CNY | 22.5 | 24.66 | 22.15 | 24.66 | 24.66 | +2.24 (+9.99%) | 36,612,647 |
| 24 Nov 2015 | CNY | 21.51 | 22.72 | 20.78 | 22.42 | 22.42 | +0.92 (+4.28%) | 22,199,576 |
| 23 Nov 2015 | CNY | 21.7 | 23.88 | 21.4 | 21.5 | 21.5 | -0.22 (-1.01%) | 28,906,802 |
| 20 Nov 2015 | CNY | 20.2 | 22.33 | 19.6 | 21.72 | 21.72 | +1.42 (+7.00%) | 30,443,932 |
| 19 Nov 2015 | CNY | 19.68 | 20.5 | 19.56 | 20.3 | 20.3 | +0.58 (+2.94%) | 18,420,373 |
| 18 Nov 2015 | CNY | 20.2 | 20.69 | 19.5 | 19.72 | 19.72 | -0.78 (-3.80%) | 27,786,475 |
| 17 Nov 2015 | CNY | 19.07 | 20.78 | 19.07 | 20.5 | 20.5 | +1.61 (+8.52%) | 45,081,451 |
| 16 Nov 2015 | CNY | 17.36 | 19.19 | 17.36 | 18.89 | 18.89 | +0.81 (+4.48%) | 23,452,455 |
| 13 Nov 2015 | CNY | 18.4 | 19 | 17.9 | 18.08 | 18.08 | +0.4 (+2.26%) | 28,501,314 |
| 12 Nov 2015 | CNY | 17.9 | 17.99 | 17.31 | 17.68 | 17.68 | -0.49 (-2.70%) | 23,727,446 |
| 11 Nov 2015 | CNY | 17.84 | 18.7 | 17.3 | 18.17 | 18.17 | +0.93 (+5.39%) | 31,767,782 |
| 10 Nov 2015 | CNY | 17.5 | 17.62 | 16.82 | 17.24 | 17.24 | -0.54 (-3.04%) | 24,262,579 |
