| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2016 | CNY | 15.4125 | 16.625 | 14.7563 | 16.125 | 16.125 | -0.181 (-1.11%) | 26,837,054 |
| 4 Jan 2016 | CNY | 18.3 | 18.3 | 16.3063 | 16.3063 | 16.3063 | -1.812 (-10.00%) | 8,552,478 |
| 31 Dec 2015 | CNY | 18.9375 | 19 | 17.8 | 18.1188 | 18.1188 | -0.581 (-3.11%) | 15,633,454 |
| 30 Dec 2015 | CNY | 16.9938 | 18.7 | 16.8875 | 18.7 | 18.7 | +1.7 (+10%) | 22,462,667 |
| 29 Dec 2015 | CNY | 16.7188 | 17.125 | 16.1313 | 17 | 17 | +0.25 (+1.49%) | 10,318,475 |
| 28 Dec 2015 | CNY | 17.1875 | 17.5 | 16.475 | 16.75 | 16.75 | -0.062 (-0.37%) | 9,297,225 |
| 25 Dec 2015 | CNY | 16.0375 | 16.9375 | 16.0375 | 16.8125 | 16.8125 | +0.575 (+3.54%) | 9,713,489 |
| 24 Dec 2015 | CNY | 15.8875 | 16.2563 | 15.35 | 16.2375 | 16.2375 | +0.206 (+1.29%) | 9,136,724 |
| 23 Dec 2015 | CNY | 16.6438 | 16.7625 | 15.9375 | 16.0313 | 16.0313 | -0.738 (-4.40%) | 17,652,185 |
| 22 Dec 2015 | CNY | 16.925 | 17.0625 | 16.3125 | 16.7688 | 16.7688 | -0.294 (-1.72%) | 12,235,950 |
| 21 Dec 2015 | CNY | 16.6125 | 17.2563 | 16.5813 | 17.0625 | 17.0625 | +0.138 (+0.81%) | 11,645,164 |
| 18 Dec 2015 | CNY | 16.4875 | 17.1 | 15.7688 | 16.925 | 16.925 | +0.6 (+3.68%) | 15,213,889 |
| 17 Dec 2015 | CNY | 16.5938 | 17.1563 | 16.1688 | 16.325 | 16.325 | -0.175 (-1.06%) | 21,265,860 |
| 16 Dec 2015 | CNY | 15.575 | 17.125 | 15.575 | 16.5 | 16.5 | +0.925 (+5.94%) | 18,548,435 |
| 15 Dec 2015 | CNY | 15 | 15.9 | 14.7188 | 15.575 | 15.575 | +0.825 (+5.59%) | 16,340,974 |
| 14 Dec 2015 | CNY | 13.75 | 14.9188 | 13.5813 | 14.75 | 14.75 | +0.694 (+4.94%) | 11,860,891 |
| 11 Dec 2015 | CNY | 14.125 | 14.4375 | 13.1938 | 14.0563 | 14.0563 | -0.106 (-0.75%) | 12,822,124 |
| 10 Dec 2015 | CNY | 14.3188 | 14.8063 | 14.0375 | 14.1625 | 14.1625 | -0.212 (-1.48%) | 8,626,880 |
| 9 Dec 2015 | CNY | 14.375 | 14.8875 | 14.25 | 14.375 | 14.375 | -0.512 (-3.44%) | 13,614,494 |
| 8 Dec 2015 | CNY | 15.4938 | 15.4938 | 14.5688 | 14.8875 | 14.8875 | -0.738 (-4.72%) | 13,804,000 |
| 7 Dec 2015 | CNY | 15.0188 | 16.125 | 15 | 15.625 | 15.625 | +0.625 (+4.17%) | 15,245,435 |
| 4 Dec 2015 | CNY | 14.975 | 15.4688 | 14.75 | 15 | 15 | -0.138 (-0.91%) | 15,403,958 |
| 3 Dec 2015 | CNY | 14.8625 | 15.3688 | 14.275 | 15.1375 | 15.1375 | +0.294 (+1.98%) | 16,912,553 |
| 2 Dec 2015 | CNY | 14.975 | 15.125 | 13.75 | 14.8438 | 14.8438 | -0.031 (-0.21%) | 19,034,552 |
| 1 Dec 2015 | CNY | 15.8063 | 15.8375 | 14.7125 | 14.875 | 14.875 | -0.844 (-5.37%) | 14,040,315 |
| 30 Nov 2015 | CNY | 16.0625 | 16.4375 | 14.6063 | 15.7188 | 15.7188 | -0.512 (-3.16%) | 27,198,291 |
| 27 Nov 2015 | CNY | 17.6563 | 17.875 | 16.2313 | 16.2313 | 16.2313 | -1.8 (-9.98%) | 25,685,382 |
| 26 Nov 2015 | CNY | 17.8125 | 18.8125 | 17.4 | 18.0313 | 18.0313 | -0.006 (-0.03%) | 17,005,067 |
| 25 Nov 2015 | CNY | 16.8188 | 18.625 | 16.7313 | 18.0375 | 18.0375 | +1.044 (+6.14%) | 15,258,289 |
| 24 Nov 2015 | CNY | 16.8688 | 17.05 | 16.3125 | 16.9938 | 16.9938 | 0.0 (0.0%) | 9,962,478 |
