| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2015 | CNY | 24.5 | 25.1 | 23.9 | 24.72 | 24.72 | +0.22 (+0.90%) | 22,913,776 |
| 18 Dec 2015 | CNY | 25.19 | 25.19 | 24.2 | 24.5 | 24.5 | -0.72 (-2.85%) | 23,668,382 |
| 17 Dec 2015 | CNY | 24.95 | 25.5 | 24.61 | 25.22 | 25.22 | +0.27 (+1.08%) | 31,338,144 |
| 16 Dec 2015 | CNY | 23.5 | 25.2 | 23.5 | 24.95 | 24.95 | +1.56 (+6.67%) | 39,840,296 |
| 15 Dec 2015 | CNY | 23.39 | 24.11 | 23.21 | 23.39 | 23.39 | -0.03 (-0.13%) | 24,896,370 |
| 14 Dec 2015 | CNY | 22.18 | 23.44 | 21.68 | 23.42 | 23.42 | +0.88 (+3.90%) | 22,024,634 |
| 11 Dec 2015 | CNY | 24.43 | 24.56 | 22.3 | 22.54 | 22.54 | -2.16 (-8.74%) | 41,126,729 |
| 10 Dec 2015 | CNY | 24.62 | 25.2 | 23.88 | 24.7 | 24.7 | -0.39 (-1.55%) | 37,883,104 |
| 9 Dec 2015 | CNY | 25.55 | 26.5 | 24.88 | 25.09 | 25.09 | -0.58 (-2.26%) | 53,956,497 |
| 8 Dec 2015 | CNY | 24.48 | 26.44 | 24.17 | 25.67 | 25.67 | +1.2 (+4.90%) | 57,723,053 |
| 7 Dec 2015 | CNY | 23.8 | 24.81 | 23.41 | 24.47 | 24.47 | -0.05 (-0.20%) | 57,275,962 |
| 4 Dec 2015 | CNY | 24.6 | 26 | 24.48 | 24.52 | 24.52 | +0.88 (+3.72%) | 91,647,856 |
| 3 Dec 2015 | CNY | 22.49 | 23.88 | 22.45 | 23.64 | 23.64 | +1.55 (+7.02%) | 50,132,625 |
| 2 Dec 2015 | CNY | 22.99 | 23.26 | 20.73 | 22.09 | 22.09 | -0.91 (-3.96%) | 40,488,754 |
| 1 Dec 2015 | CNY | 22.4 | 23.8 | 22.11 | 23 | 23 | +0.41 (+1.81%) | 54,515,353 |
| 30 Nov 2015 | CNY | 22 | 22.78 | 20.2 | 22.59 | 22.59 | +1.29 (+6.06%) | 56,396,651 |
| 27 Nov 2015 | CNY | 22.2 | 23.29 | 20.4 | 21.3 | 21.3 | -1.11 (-4.95%) | 49,282,983 |
| 26 Nov 2015 | CNY | 21.6 | 23.47 | 21.48 | 22.41 | 22.41 | +1.05 (+4.92%) | 62,039,972 |
| 25 Nov 2015 | CNY | 20.46 | 21.5 | 20.11 | 21.36 | 21.36 | +1.07 (+5.27%) | 48,974,030 |
| 24 Nov 2015 | CNY | 19.52 | 20.3 | 19.08 | 20.29 | 20.29 | +0.85 (+4.37%) | 29,011,255 |
| 23 Nov 2015 | CNY | 19.8 | 20.5 | 19.44 | 19.44 | 19.44 | -0.56 (-2.80%) | 33,816,478 |
| 20 Nov 2015 | CNY | 20.06 | 21.07 | 19.58 | 20 | 20 | 0.0 (0.0%) | 49,520,141 |
| 19 Nov 2015 | CNY | 19.95 | 20.18 | 19.3 | 20 | 20 | +0.13 (+0.65%) | 44,582,698 |
| 18 Nov 2015 | CNY | 19.08 | 20.2 | 18.71 | 19.87 | 19.87 | +0.89 (+4.69%) | 62,366,893 |
| 17 Nov 2015 | CNY | 18.7 | 20 | 18.5 | 18.98 | 18.98 | +0.46 (+2.48%) | 64,568,980 |
| 16 Nov 2015 | CNY | 17 | 18.76 | 16.91 | 18.52 | 18.52 | +1.31 (+7.61%) | 39,659,224 |
| 13 Nov 2015 | CNY | 17.81 | 17.82 | 17 | 17.21 | 17.21 | -0.86 (-4.76%) | 31,414,630 |
| 12 Nov 2015 | CNY | 18.55 | 18.77 | 17.92 | 18.07 | 18.07 | -0.38 (-2.06%) | 37,374,473 |
| 11 Nov 2015 | CNY | 18.02 | 18.5 | 17.66 | 18.45 | 18.45 | +0.41 (+2.27%) | 41,490,652 |
| 10 Nov 2015 | CNY | 17.5 | 18.16 | 17.35 | 18.04 | 18.04 | +0.36 (+2.04%) | 43,616,474 |
