| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jan 2016 | CNY | 19.1 | 19.73 | 18.42 | 19.33 | 19.33 | +0.2 (+1.05%) | 16,598,434 |
| 5 Jan 2016 | CNY | 17.55 | 19.16 | 17.5 | 19.13 | 19.13 | +0.67 (+3.63%) | 19,914,934 |
| 4 Jan 2016 | CNY | 20.39 | 20.95 | 18.36 | 18.46 | 18.46 | -1.92 (-9.42%) | 16,667,422 |
| 31 Dec 2015 | CNY | 21.19 | 21.3 | 20.38 | 20.38 | 20.38 | -1.03 (-4.81%) | 26,637,889 |
| 30 Dec 2015 | CNY | 19.69 | 21.41 | 19.69 | 21.41 | 21.41 | +1.95 (+10.02%) | 41,605,184 |
| 29 Dec 2015 | CNY | 18.62 | 19.64 | 18.27 | 19.46 | 19.46 | +0.74 (+3.95%) | 16,631,324 |
| 28 Dec 2015 | CNY | 18.61 | 19.22 | 18.61 | 18.72 | 18.72 | +0.19 (+1.03%) | 15,532,605 |
| 25 Dec 2015 | CNY | 18.5 | 18.88 | 18.18 | 18.53 | 18.53 | +0.08 (+0.43%) | 13,069,486 |
| 24 Dec 2015 | CNY | 18.74 | 18.81 | 18.08 | 18.45 | 18.45 | -0.46 (-2.43%) | 10,474,404 |
| 23 Dec 2015 | CNY | 19.48 | 19.48 | 18.81 | 18.91 | 18.91 | -0.39 (-2.02%) | 14,395,740 |
| 22 Dec 2015 | CNY | 19.26 | 19.5 | 18.8 | 19.3 | 19.3 | +0.12 (+0.63%) | 11,169,239 |
| 21 Dec 2015 | CNY | 19.28 | 19.84 | 19.15 | 19.18 | 19.18 | -0.1 (-0.52%) | 12,135,156 |
| 18 Dec 2015 | CNY | 19.64 | 19.66 | 19.05 | 19.28 | 19.28 | -0.42 (-2.13%) | 11,562,015 |
| 17 Dec 2015 | CNY | 19.25 | 19.88 | 19.22 | 19.7 | 19.7 | +0.52 (+2.71%) | 16,884,774 |
| 16 Dec 2015 | CNY | 19 | 19.6 | 19 | 19.18 | 19.18 | +0.18 (+0.95%) | 13,400,904 |
| 15 Dec 2015 | CNY | 18.99 | 19.46 | 18.93 | 19 | 19 | +0.08 (+0.42%) | 11,402,634 |
| 14 Dec 2015 | CNY | 18 | 19.15 | 17.9 | 18.92 | 18.92 | +0.54 (+2.94%) | 12,600,371 |
| 11 Dec 2015 | CNY | 18.4 | 18.75 | 18.08 | 18.38 | 18.38 | -0.38 (-2.03%) | 11,013,352 |
| 10 Dec 2015 | CNY | 19.14 | 19.22 | 18.61 | 18.76 | 18.76 | -0.84 (-4.29%) | 25,383,670 |
| 9 Dec 2015 | CNY | 17.72 | 19.69 | 17.72 | 19.6 | 19.6 | +1.7 (+9.50%) | 40,713,924 |
| 8 Dec 2015 | CNY | 18.3 | 18.3 | 17.8 | 17.9 | 17.9 | -0.5 (-2.72%) | 9,813,832 |
| 7 Dec 2015 | CNY | 17.9 | 18.54 | 17.47 | 18.4 | 18.4 | +0.5 (+2.79%) | 16,253,514 |
| 4 Dec 2015 | CNY | 18.43 | 18.52 | 17.66 | 17.9 | 17.9 | -0.42 (-2.29%) | 14,292,008 |
| 3 Dec 2015 | CNY | 17.97 | 18.38 | 17.73 | 18.32 | 18.32 | +0.53 (+2.98%) | 12,379,735 |
| 2 Dec 2015 | CNY | 18.14 | 18.24 | 16.85 | 17.79 | 17.79 | -0.32 (-1.77%) | 13,648,265 |
| 1 Dec 2015 | CNY | 18.99 | 19.16 | 17.9 | 18.11 | 18.11 | -0.87 (-4.58%) | 19,257,007 |
| 30 Nov 2015 | CNY | 19.11 | 19.44 | 17.5 | 18.98 | 18.98 | -0.22 (-1.15%) | 17,131,911 |
| 27 Nov 2015 | CNY | 20.97 | 20.97 | 19.01 | 19.2 | 19.2 | -1.89 (-8.96%) | 16,420,504 |
| 26 Nov 2015 | CNY | 20.96 | 21.88 | 20.88 | 21.09 | 21.09 | +0.1 (+0.48%) | 18,547,183 |
| 25 Nov 2015 | CNY | 20.53 | 21.35 | 20.25 | 20.99 | 20.99 | +0.46 (+2.24%) | 15,848,765 |
