| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Dec 2015 | CNY | 17.2273 | 17.5182 | 17 | 17.4 | 17.4 | +0.345 (+2.03%) | 7,314,946 |
| 29 Dec 2015 | CNY | 16.7091 | 17.0545 | 16.1818 | 17.0545 | 17.0545 | +0.054 (+0.32%) | 9,029,845 |
| 28 Dec 2015 | CNY | 18.1818 | 18.6273 | 16.9636 | 17 | 17 | -1.273 (-6.97%) | 13,314,193 |
| 25 Dec 2015 | CNY | 17.9545 | 18.3636 | 17.4818 | 18.2727 | 18.2727 | +0.318 (+1.77%) | 13,273,278 |
| 24 Dec 2015 | CNY | 17.5818 | 18.3636 | 17.4727 | 17.9545 | 17.9545 | +0.218 (+1.23%) | 13,120,787 |
| 23 Dec 2015 | CNY | 18.7727 | 18.9 | 17.5 | 17.7364 | 17.7364 | -1.464 (-7.62%) | 20,146,324 |
| 22 Dec 2015 | CNY | 18.3546 | 19.6818 | 18.0909 | 19.2 | 19.2 | +0.582 (+3.12%) | 28,565,229 |
| 21 Dec 2015 | CNY | 18.1273 | 19.0727 | 17.8364 | 18.6182 | 18.6182 | +1.282 (+7.39%) | 36,567,720 |
| 18 Dec 2015 | CNY | 16.1273 | 17.3364 | 16.1 | 17.3364 | 17.3364 | +1.573 (+9.98%) | 12,543,162 |
| 17 Dec 2015 | CNY | 15.5273 | 15.8727 | 15.4636 | 15.7636 | 15.7636 | +0.364 (+2.36%) | 8,151,981 |
| 16 Dec 2015 | CNY | 15.3636 | 15.6818 | 15.3455 | 15.4 | 15.4 | +0.082 (+0.53%) | 5,173,754 |
| 15 Dec 2015 | CNY | 15.3636 | 15.7 | 15.1091 | 15.3182 | 15.3182 | -0.045 (-0.30%) | 6,786,633 |
| 14 Dec 2015 | CNY | 14.7091 | 15.4182 | 14.5546 | 15.3636 | 15.3636 | +0.564 (+3.81%) | 6,363,247 |
| 11 Dec 2015 | CNY | 14.5636 | 15.0091 | 14.5636 | 14.8 | 14.8 | +0.1 (+0.68%) | 3,906,334 |
| 10 Dec 2015 | CNY | 14.4273 | 15.1273 | 14.4273 | 14.7 | 14.7 | +0.027 (+0.19%) | 5,730,830 |
| 9 Dec 2015 | CNY | 15.1455 | 15.2636 | 14.5727 | 14.6727 | 14.6727 | -0.464 (-3.06%) | 6,687,409 |
| 8 Dec 2015 | CNY | 15.6545 | 15.8636 | 15 | 15.1364 | 15.1364 | -0.827 (-5.18%) | 7,417,701 |
| 7 Dec 2015 | CNY | 15.5 | 16.1818 | 15.3455 | 15.9636 | 15.9636 | +0.491 (+3.17%) | 8,433,912 |
| 4 Dec 2015 | CNY | 15.5909 | 15.9 | 15.4091 | 15.4727 | 15.4727 | -0.182 (-1.16%) | 6,879,709 |
| 3 Dec 2015 | CNY | 15.3636 | 15.6818 | 15.2455 | 15.6545 | 15.6545 | +0.5 (+3.30%) | 6,098,555 |
| 2 Dec 2015 | CNY | 15.4 | 15.6273 | 14.2 | 15.1545 | 15.1545 | -0.245 (-1.59%) | 6,842,333 |
| 1 Dec 2015 | CNY | 15.9091 | 15.9546 | 15.1909 | 15.4 | 15.4 | -0.291 (-1.85%) | 8,326,301 |
| 30 Nov 2015 | CNY | 15.8273 | 16.1818 | 14.8182 | 15.6909 | 15.6909 | -0.718 (-4.38%) | 14,933,241 |
| 27 Nov 2015 | CNY | 17.9091 | 18.0909 | 16.4091 | 16.4091 | 16.4091 | -1.818 (-9.98%) | 18,875,550 |
| 26 Nov 2015 | CNY | 17.7364 | 18.6273 | 17.5 | 18.2273 | 18.2273 | +0.727 (+4.16%) | 25,170,204 |
| 25 Nov 2015 | CNY | 17.2 | 17.9091 | 17.0909 | 17.5 | 17.5 | +0.309 (+1.80%) | 13,252,301 |
| 24 Nov 2015 | CNY | 17.4091 | 17.4455 | 16.8182 | 17.1909 | 17.1909 | -0.282 (-1.61%) | 11,135,203 |
| 23 Nov 2015 | CNY | 17.2546 | 18.4364 | 16.9636 | 17.4727 | 17.4727 | +0.291 (+1.69%) | 20,845,108 |
| 20 Nov 2015 | CNY | 16.5273 | 17.4273 | 16.4545 | 17.1818 | 17.1818 | +0.709 (+4.30%) | 19,979,293 |
| 19 Nov 2015 | CNY | 15.5636 | 16.5455 | 15.5636 | 16.4727 | 16.4727 | +0.864 (+5.53%) | 9,480,108 |
