| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2015 | CNY | 27.8 | 27.8 | 26.86 | 27.03 | 27.03 | -0.42 (-1.53%) | 15,887,482 |
| 21 Dec 2015 | CNY | 26.55 | 27.5 | 26.36 | 27.45 | 27.45 | +0.68 (+2.54%) | 19,373,365 |
| 18 Dec 2015 | CNY | 27.2 | 27.39 | 26.64 | 26.77 | 26.77 | -0.08 (-0.30%) | 14,624,454 |
| 17 Dec 2015 | CNY | 26.66 | 27 | 26.5 | 26.85 | 26.85 | +0.19 (+0.71%) | 16,525,423 |
| 16 Dec 2015 | CNY | 26.78 | 26.8 | 26.32 | 26.66 | 26.66 | +0.17 (+0.64%) | 13,832,478 |
| 15 Dec 2015 | CNY | 26.66 | 26.99 | 26.2 | 26.49 | 26.49 | +0.35 (+1.34%) | 12,856,044 |
| 14 Dec 2015 | CNY | 25.44 | 26.14 | 25.2 | 26.14 | 26.14 | +0.56 (+2.19%) | 11,981,746 |
| 11 Dec 2015 | CNY | 25.54 | 26.13 | 25.22 | 25.58 | 25.58 | +0.04 (+0.16%) | 11,515,925 |
| 10 Dec 2015 | CNY | 25.91 | 26.08 | 25.38 | 25.54 | 25.54 | -0.36 (-1.39%) | 13,659,801 |
| 9 Dec 2015 | CNY | 26.3 | 26.85 | 25.5 | 25.9 | 25.9 | -0.09 (-0.35%) | 13,370,902 |
| 8 Dec 2015 | CNY | 26.78 | 26.78 | 25.88 | 25.99 | 25.99 | -0.75 (-2.80%) | 13,916,871 |
| 7 Dec 2015 | CNY | 26.8 | 27.1 | 26.21 | 26.74 | 26.74 | -0.09 (-0.34%) | 11,579,016 |
| 4 Dec 2015 | CNY | 27.05 | 27.6 | 26.55 | 26.83 | 26.83 | -0.15 (-0.56%) | 16,478,316 |
| 3 Dec 2015 | CNY | 26.68 | 27.23 | 26.51 | 26.98 | 26.98 | +0.31 (+1.16%) | 14,273,008 |
| 2 Dec 2015 | CNY | 27.15 | 27.15 | 25.52 | 26.67 | 26.67 | -0.69 (-2.52%) | 17,826,262 |
| 1 Dec 2015 | CNY | 27.01 | 28.39 | 26.42 | 27.36 | 27.36 | +0.56 (+2.09%) | 20,339,616 |
| 30 Nov 2015 | CNY | 26.72 | 27.28 | 24.42 | 26.8 | 26.8 | +0.03 (+0.11%) | 25,803,089 |
| 27 Nov 2015 | CNY | 28.8 | 28.88 | 26.4 | 26.77 | 26.77 | -2.2 (-7.59%) | 30,829,830 |
| 26 Nov 2015 | CNY | 29.5 | 29.94 | 28.91 | 28.97 | 28.97 | -0.53 (-1.80%) | 26,653,648 |
| 25 Nov 2015 | CNY | 29.8 | 29.84 | 29.02 | 29.5 | 29.5 | -0.1 (-0.34%) | 25,120,612 |
| 24 Nov 2015 | CNY | 28.18 | 29.97 | 28.02 | 29.6 | 29.6 | +1.41 (+5.00%) | 29,498,910 |
| 23 Nov 2015 | CNY | 29.4 | 29.4 | 28.13 | 28.19 | 28.19 | -1.11 (-3.79%) | 30,248,478 |
| 20 Nov 2015 | CNY | 27.9 | 30.38 | 27.83 | 29.3 | 29.3 | +1.14 (+4.05%) | 46,541,722 |
| 19 Nov 2015 | CNY | 27 | 28.46 | 26.88 | 28.16 | 28.16 | +1.38 (+5.15%) | 32,118,549 |
| 18 Nov 2015 | CNY | 27.19 | 27.48 | 26.61 | 26.78 | 26.78 | -0.48 (-1.76%) | 22,786,370 |
| 17 Nov 2015 | CNY | 28.49 | 28.63 | 27.08 | 27.26 | 27.26 | -1.05 (-3.71%) | 39,158,872 |
| 16 Nov 2015 | CNY | 27.11 | 28.4 | 27.11 | 28.31 | 28.31 | +0.07 (+0.25%) | 23,578,703 |
| 13 Nov 2015 | CNY | 29.95 | 29.95 | 27.8 | 28.24 | 28.24 | -1.71 (-5.71%) | 46,374,069 |
| 12 Nov 2015 | CNY | 27.43 | 29.95 | 27.43 | 29.95 | 29.95 | +2.72 (+9.99%) | 51,631,410 |
| 11 Nov 2015 | CNY | 26.78 | 27.29 | 26.6 | 27.23 | 27.23 | +0.25 (+0.93%) | 24,280,297 |
