| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Dec 2015 | CNY | 19.4357 | 19.9622 | 19.2662 | 19.4089 | 19.4089 | 0.0 (0.0%) | 22,239,812 |
| 14 Dec 2015 | CNY | 18.6058 | 19.4982 | 18.4363 | 19.4089 | 19.4089 | +0.25 (+1.30%) | 23,717,301 |
| 11 Dec 2015 | CNY | 20.3459 | 20.3459 | 19.1591 | 19.1591 | 19.1591 | -1.187 (-5.83%) | 35,309,899 |
| 10 Dec 2015 | CNY | 20.3905 | 20.8635 | 20.0425 | 20.3459 | 20.3459 | -0.018 (-0.09%) | 36,584,767 |
| 9 Dec 2015 | CNY | 21.4881 | 21.5952 | 20.0247 | 20.3638 | 20.3638 | -1.347 (-6.21%) | 56,665,388 |
| 8 Dec 2015 | CNY | 22.2199 | 23.371 | 21.4614 | 21.7112 | 21.7112 | -0.982 (-4.33%) | 80,967,537 |
| 7 Dec 2015 | CNY | 21.4168 | 23.2104 | 20.8813 | 22.6928 | 22.6928 | +1.222 (+5.69%) | 77,117,993 |
| 4 Dec 2015 | CNY | 21.3989 | 22.2199 | 20.801 | 21.4703 | 21.4703 | +1.214 (+5.99%) | 90,913,565 |
| 3 Dec 2015 | CNY | 20.2388 | 20.337 | 19.6588 | 20.2567 | 20.2567 | +0.312 (+1.57%) | 35,315,896 |
| 2 Dec 2015 | CNY | 19.1948 | 20.1585 | 18.3916 | 19.9444 | 19.9444 | +0.759 (+3.95%) | 42,068,440 |
| 1 Dec 2015 | CNY | 19.3643 | 19.748 | 18.8824 | 19.1858 | 19.1858 | -0.651 (-3.28%) | 29,848,903 |
| 30 Nov 2015 | CNY | 19.0074 | 20.2388 | 17.5082 | 19.8373 | 19.8373 | +0.821 (+4.32%) | 53,554,249 |
| 27 Nov 2015 | CNY | 20.5244 | 20.7743 | 18.8378 | 19.0163 | 19.0163 | -1.919 (-9.16%) | 49,145,161 |
| 26 Nov 2015 | CNY | 20.5422 | 21.5685 | 20.5422 | 20.9349 | 20.9349 | +0.589 (+2.89%) | 66,538,746 |
| 25 Nov 2015 | CNY | 19.7302 | 20.5065 | 19.5963 | 20.3459 | 20.3459 | +0.669 (+3.40%) | 45,922,578 |
| 24 Nov 2015 | CNY | 19.3732 | 19.8105 | 19.3643 | 19.6766 | 19.6766 | +0.303 (+1.57%) | 30,976,158 |
| 23 Nov 2015 | CNY | 20.0871 | 20.5155 | 19.2215 | 19.3732 | 19.3732 | -1.24 (-6.02%) | 58,037,821 |
| 20 Nov 2015 | CNY | 20.0871 | 21.042 | 19.989 | 20.6136 | 20.6136 | +0.285 (+1.40%) | 58,039,587 |
| 19 Nov 2015 | CNY | 19.8908 | 20.7564 | 19.6499 | 20.3281 | 20.3281 | +0.678 (+3.45%) | 51,380,736 |
| 18 Nov 2015 | CNY | 21.2472 | 21.4078 | 19.5249 | 19.6499 | 19.6499 | -2.035 (-9.38%) | 73,009,212 |
| 17 Nov 2015 | CNY | 21.3364 | 22.5858 | 21.158 | 21.6845 | 21.6845 | +0.259 (+1.21%) | 93,829,925 |
| 16 Nov 2015 | CNY | 21.3721 | 23.0944 | 21.2383 | 21.4257 | 21.4257 | -0.776 (-3.50%) | 110,797,323 |
| 13 Nov 2015 | CNY | 19.3643 | 22.202 | 19.284 | 22.202 | 22.202 | +2.017 (+9.99%) | 122,552,351 |
| 12 Nov 2015 | CNY | 18.6504 | 21.0955 | 18.5523 | 20.1853 | 20.1853 | +0.821 (+4.24%) | 92,422,573 |
| 11 Nov 2015 | CNY | 20.0157 | 20.0157 | 19.0341 | 19.3643 | 19.3643 | +1.169 (+6.42%) | 117,530,241 |
| 10 Nov 2015 | CNY | 18.1953 | 18.1953 | 18.1953 | 18.1953 | 18.1953 | +1.651 (+9.98%) | 3,115,654 |
| 9 Nov 2015 | CNY | 16.5444 | 16.5444 | 16.5444 | 16.5444 | 16.5444 | +1.508 (+10.03%) | 5,516,171 |
| 6 Nov 2015 | CNY | 14.724 | 15.1345 | 14.5902 | 15.0364 | 15.0364 | +0.402 (+2.74%) | 27,046,905 |
| 5 Nov 2015 | CNY | 14.9471 | 15.1345 | 14.4563 | 14.6348 | 14.6348 | -0.357 (-2.38%) | 32,051,379 |
| 4 Nov 2015 | CNY | 13.9655 | 15.1702 | 13.8584 | 14.9917 | 14.9917 | +1.178 (+8.53%) | 32,011,221 |
