| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Dec 2015 | CNY | 19.56 | 21.3333 | 19.4367 | 20.9167 | 20.9167 | +1.233 (+6.27%) | 127,260,972 |
| 14 Dec 2015 | CNY | 19.56 | 20.0867 | 18.6333 | 19.6833 | 19.6833 | -0.29 (-1.45%) | 120,887,301 |
| 11 Dec 2015 | CNY | 20.67 | 21.4633 | 19.8367 | 19.9733 | 19.9733 | -1.093 (-5.19%) | 125,091,921 |
| 10 Dec 2015 | CNY | 20.9967 | 21.8 | 20.2667 | 21.0667 | 21.0667 | +0.167 (+0.80%) | 193,169,952 |
| 9 Dec 2015 | CNY | 19 | 20.9 | 18.6667 | 20.9 | 20.9 | +1.9 (+10%) | 182,976,810 |
| 8 Dec 2015 | CNY | 17.5167 | 19.3933 | 17.3433 | 19 | 19 | +1.203 (+6.76%) | 151,694,568 |
| 7 Dec 2015 | CNY | 16.8833 | 18.15 | 16.34 | 17.7967 | 17.7967 | +1.297 (+7.86%) | 152,561,475 |
| 4 Dec 2015 | CNY | 16.4667 | 16.78 | 15.8667 | 16.5 | 16.5 | -0.11 (-0.66%) | 136,802,478 |
| 3 Dec 2015 | CNY | 15.4333 | 16.61 | 15.3667 | 16.61 | 16.61 | +1.51 (+10%) | 177,520,635 |
| 2 Dec 2015 | CNY | 14.4967 | 15.6167 | 14 | 15.1 | 15.1 | +0.407 (+2.77%) | 97,453,659 |
| 1 Dec 2015 | CNY | 15.7967 | 15.7967 | 14.2233 | 14.6933 | 14.6933 | -1.11 (-7.02%) | 115,935,651 |
| 30 Nov 2015 | CNY | 14.75 | 15.8033 | 14.3367 | 15.8033 | 15.8033 | +1.437 (+10.00%) | 106,001,079 |
| 27 Nov 2015 | CNY | 15 | 15.5433 | 14.0767 | 14.3667 | 14.3667 | -0.853 (-5.61%) | 81,894,726 |
| 26 Nov 2015 | CNY | 15.9 | 15.9033 | 14.95 | 15.22 | 15.22 | -0.75 (-4.70%) | 100,432,806 |
| 25 Nov 2015 | CNY | 15.9433 | 16.1567 | 15.67 | 15.97 | 15.97 | +0.027 (+0.17%) | 70,437,615 |
| 24 Nov 2015 | CNY | 15.72 | 16.2133 | 15.45 | 15.9433 | 15.9433 | +0.463 (+2.99%) | 90,071,034 |
| 23 Nov 2015 | CNY | 16.67 | 17.2667 | 15.27 | 15.48 | 15.48 | -1.487 (-8.76%) | 164,527,953 |
| 20 Nov 2015 | CNY | 16.9667 | 18.15 | 16.44 | 16.9667 | 16.9667 | +0.467 (+2.83%) | 197,168,073 |
| 19 Nov 2015 | CNY | 15.2 | 16.5 | 14.6667 | 16.5 | 16.5 | +1.5 (+10%) | 157,859,292 |
| 18 Nov 2015 | CNY | 15.6 | 15.8333 | 14.6667 | 15 | 15 | -0.333 (-2.17%) | 108,112,185 |
| 17 Nov 2015 | CNY | 15.8667 | 16.4967 | 15.26 | 15.3333 | 15.3333 | +0.093 (+0.61%) | 124,113,300 |
| 16 Nov 2015 | CNY | 14.8333 | 15.56 | 14.8333 | 15.24 | 15.24 | -0.037 (-0.24%) | 80,629,830 |
| 13 Nov 2015 | CNY | 15.15 | 16.6667 | 14.7667 | 15.2767 | 15.2767 | -0.11 (-0.71%) | 163,819,365 |
| 12 Nov 2015 | CNY | 15.2933 | 16.1667 | 14.6967 | 15.3867 | 15.3867 | -0.25 (-1.60%) | 146,282,151 |
| 11 Nov 2015 | CNY | 15.9333 | 16.3267 | 15.1933 | 15.6367 | 15.6367 | +0.41 (+2.69%) | 152,285,709 |
| 10 Nov 2015 | CNY | 13.6667 | 15.2267 | 13.56 | 15.2267 | 15.2267 | +1.383 (+9.99%) | 128,727,747 |
| 9 Nov 2015 | CNY | 12.5367 | 14.06 | 12.4667 | 13.8433 | 13.8433 | +1.053 (+8.24%) | 136,709,646 |
| 6 Nov 2015 | CNY | 12.2167 | 12.9967 | 12.1667 | 12.79 | 12.79 | +0.44 (+3.56%) | 129,343,842 |
| 5 Nov 2015 | CNY | 12.5 | 13.2833 | 12.1833 | 12.35 | 12.35 | +0.177 (+1.45%) | 178,555,083 |
| 4 Nov 2015 | CNY | 11.1167 | 12.1733 | 10.9633 | 12.1733 | 12.1733 | +1.107 (+10.00%) | 128,577,819 |
