| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Dec 2015 | CNY | 18.82 | 18.86 | 18.3 | 18.36 | 18.36 | -0.38 (-2.03%) | 15,460,842 |
| 22 Dec 2015 | CNY | 18.85 | 18.99 | 18.54 | 18.74 | 18.74 | -0.08 (-0.43%) | 13,603,134 |
| 21 Dec 2015 | CNY | 18.53 | 18.96 | 18.5 | 18.82 | 18.82 | +0.09 (+0.48%) | 12,812,933 |
| 18 Dec 2015 | CNY | 19.29 | 19.4 | 18.58 | 18.73 | 18.73 | -0.57 (-2.95%) | 19,238,688 |
| 17 Dec 2015 | CNY | 19 | 19.47 | 18.95 | 19.3 | 19.3 | +0.25 (+1.31%) | 20,633,083 |
| 16 Dec 2015 | CNY | 18.78 | 19.51 | 18.52 | 19.05 | 19.05 | +0.32 (+1.71%) | 19,851,665 |
| 15 Dec 2015 | CNY | 18.48 | 18.85 | 18.4 | 18.73 | 18.73 | +0.35 (+1.90%) | 14,244,219 |
| 14 Dec 2015 | CNY | 17.68 | 18.4 | 17.59 | 18.38 | 18.38 | +0.6 (+3.37%) | 13,441,125 |
| 11 Dec 2015 | CNY | 18 | 18 | 17.5 | 17.78 | 17.78 | -0.27 (-1.50%) | 10,940,434 |
| 10 Dec 2015 | CNY | 17.91 | 18.23 | 17.8 | 18.05 | 18.05 | +0.21 (+1.18%) | 12,936,909 |
| 9 Dec 2015 | CNY | 18.3 | 18.5 | 17.81 | 17.84 | 17.84 | -0.73 (-3.93%) | 19,932,231 |
| 8 Dec 2015 | CNY | 19.25 | 19.25 | 18.55 | 18.57 | 18.57 | -0.85 (-4.38%) | 18,344,457 |
| 7 Dec 2015 | CNY | 19.36 | 20 | 18.61 | 19.42 | 19.42 | +0.05 (+0.26%) | 21,378,180 |
| 4 Dec 2015 | CNY | 19.8 | 20.17 | 19 | 19.37 | 19.37 | -0.31 (-1.58%) | 26,255,563 |
| 3 Dec 2015 | CNY | 18.81 | 19.76 | 18.81 | 19.68 | 19.68 | +0.87 (+4.63%) | 23,452,069 |
| 2 Dec 2015 | CNY | 19.04 | 19.18 | 17.9 | 18.81 | 18.81 | -0.23 (-1.21%) | 18,333,067 |
| 1 Dec 2015 | CNY | 18.88 | 19.47 | 18.7 | 19.04 | 19.04 | -0.17 (-0.88%) | 19,240,130 |
| 30 Nov 2015 | CNY | 19.47 | 20 | 17.77 | 19.21 | 19.21 | -0.33 (-1.69%) | 30,852,276 |
| 27 Nov 2015 | CNY | 21.31 | 21.76 | 19.3 | 19.54 | 19.54 | -1.85 (-8.65%) | 32,245,489 |
| 26 Nov 2015 | CNY | 22 | 22.36 | 21.3 | 21.39 | 21.39 | -0.4 (-1.84%) | 29,663,386 |
| 25 Nov 2015 | CNY | 20.58 | 22.04 | 20.37 | 21.79 | 21.79 | +1.21 (+5.88%) | 40,495,693 |
| 24 Nov 2015 | CNY | 20.3 | 20.69 | 19.75 | 20.58 | 20.58 | +0.28 (+1.38%) | 22,891,911 |
| 23 Nov 2015 | CNY | 19.97 | 20.83 | 19.69 | 20.3 | 20.3 | +0.29 (+1.45%) | 30,434,575 |
| 20 Nov 2015 | CNY | 19.22 | 20.09 | 19.08 | 20.01 | 20.01 | +0.83 (+4.33%) | 30,695,852 |
| 19 Nov 2015 | CNY | 18.73 | 19.3 | 18.33 | 19.18 | 19.18 | +0.53 (+2.84%) | 22,594,883 |
| 18 Nov 2015 | CNY | 19.6 | 19.9 | 18.54 | 18.65 | 18.65 | -0.95 (-4.85%) | 25,543,610 |
| 17 Nov 2015 | CNY | 20.26 | 20.69 | 19.58 | 19.6 | 19.6 | -0.66 (-3.26%) | 38,710,730 |
| 16 Nov 2015 | CNY | 19.01 | 20.39 | 18.91 | 20.26 | 20.26 | +0.86 (+4.43%) | 27,229,712 |
| 13 Nov 2015 | CNY | 20.61 | 20.63 | 19.31 | 19.4 | 19.4 | -1.3 (-6.28%) | 42,072,937 |
| 12 Nov 2015 | CNY | 19.04 | 20.93 | 18.63 | 20.7 | 20.7 | +1.67 (+8.78%) | 61,442,373 |
