| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Dec 2015 | CNY | 18.46 | 19.18 | 18.15 | 18.59 | 18.59 | +0.02 (+0.11%) | 26,237,813 |
| 22 Dec 2015 | CNY | 18.8 | 18.8 | 18.09 | 18.57 | 18.57 | -0.03 (-0.16%) | 16,255,265 |
| 21 Dec 2015 | CNY | 18.91 | 18.92 | 18.32 | 18.6 | 18.6 | -0.28 (-1.48%) | 17,134,667 |
| 18 Dec 2015 | CNY | 19.01 | 19.39 | 18.51 | 18.88 | 18.88 | -0.09 (-0.47%) | 18,606,414 |
| 17 Dec 2015 | CNY | 18.4 | 19.62 | 18.4 | 18.97 | 18.97 | +0.88 (+4.86%) | 35,319,575 |
| 16 Dec 2015 | CNY | 18.04 | 18.18 | 17.73 | 18.09 | 18.09 | +0.18 (+1.01%) | 15,810,464 |
| 15 Dec 2015 | CNY | 17.7 | 18.2 | 17.68 | 17.91 | 17.91 | +0.37 (+2.11%) | 23,286,488 |
| 14 Dec 2015 | CNY | 16.47 | 17.78 | 16.31 | 17.54 | 17.54 | +0.98 (+5.92%) | 20,947,374 |
| 11 Dec 2015 | CNY | 16.35 | 16.6 | 16.25 | 16.56 | 16.56 | +0.27 (+1.66%) | 7,983,538 |
| 10 Dec 2015 | CNY | 16.5 | 16.67 | 16.2 | 16.29 | 16.29 | -0.22 (-1.33%) | 9,301,438 |
| 9 Dec 2015 | CNY | 16.56 | 16.72 | 16.4 | 16.51 | 16.51 | -0.1 (-0.60%) | 7,946,012 |
| 8 Dec 2015 | CNY | 17 | 17.12 | 16.55 | 16.61 | 16.61 | -0.58 (-3.37%) | 9,221,632 |
| 7 Dec 2015 | CNY | 16.84 | 17.24 | 16.71 | 17.19 | 17.19 | +0.26 (+1.54%) | 12,455,651 |
| 4 Dec 2015 | CNY | 17 | 17.18 | 16.86 | 16.93 | 16.93 | -0.09 (-0.53%) | 11,302,728 |
| 3 Dec 2015 | CNY | 16.55 | 17.14 | 16.55 | 17.02 | 17.02 | +0.47 (+2.84%) | 11,343,426 |
| 2 Dec 2015 | CNY | 16.74 | 16.78 | 16 | 16.55 | 16.55 | -0.18 (-1.08%) | 8,708,984 |
| 1 Dec 2015 | CNY | 16.6 | 16.9 | 16.41 | 16.73 | 16.73 | -0.02 (-0.12%) | 11,377,635 |
| 30 Nov 2015 | CNY | 16.71 | 16.96 | 15.7 | 16.75 | 16.75 | +0.14 (+0.84%) | 17,700,581 |
| 27 Nov 2015 | CNY | 18.08 | 18.16 | 16.38 | 16.61 | 16.61 | -1.47 (-8.13%) | 22,676,491 |
| 26 Nov 2015 | CNY | 18.78 | 18.88 | 18 | 18.08 | 18.08 | -0.63 (-3.37%) | 21,185,000 |
| 25 Nov 2015 | CNY | 18.6 | 18.79 | 18.31 | 18.71 | 18.71 | +0.21 (+1.14%) | 22,618,223 |
| 24 Nov 2015 | CNY | 18.5 | 18.92 | 18.2 | 18.5 | 18.5 | +0.38 (+2.10%) | 21,408,936 |
| 23 Nov 2015 | CNY | 18.8 | 18.97 | 18.04 | 18.12 | 18.12 | -0.44 (-2.37%) | 24,931,148 |
| 20 Nov 2015 | CNY | 18.22 | 19.09 | 18.13 | 18.56 | 18.56 | +0.44 (+2.43%) | 30,204,390 |
| 19 Nov 2015 | CNY | 17.72 | 18.12 | 17.58 | 18.12 | 18.12 | +0.56 (+3.19%) | 19,378,052 |
| 18 Nov 2015 | CNY | 17.81 | 18.1 | 17.42 | 17.56 | 17.56 | -0.34 (-1.90%) | 19,934,505 |
| 17 Nov 2015 | CNY | 18.64 | 18.64 | 17.5 | 17.9 | 17.9 | -0.18 (-1.00%) | 45,941,269 |
| 16 Nov 2015 | CNY | 16.19 | 18.08 | 16.17 | 18.08 | 18.08 | +1.64 (+9.98%) | 36,014,605 |
| 13 Nov 2015 | CNY | 16.4 | 16.68 | 16.17 | 16.44 | 16.44 | -0.13 (-0.78%) | 17,402,023 |
| 12 Nov 2015 | CNY | 17.07 | 17.08 | 16.5 | 16.57 | 16.57 | -0.5 (-2.93%) | 21,008,721 |
