| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2015 | CNY | 14.3294 | 14.7647 | 14.2647 | 14.7177 | 14.7177 | +0.247 (+1.71%) | 10,802,894 |
| 18 Dec 2015 | CNY | 14.5294 | 14.6941 | 14.3 | 14.4706 | 14.4706 | -0.206 (-1.40%) | 12,696,140 |
| 17 Dec 2015 | CNY | 13.8941 | 15.2353 | 13.8941 | 14.6765 | 14.6765 | +0.782 (+5.63%) | 20,806,055 |
| 16 Dec 2015 | CNY | 13.9353 | 14.0294 | 13.6941 | 13.8941 | 13.8941 | -0.024 (-0.17%) | 9,433,466 |
| 15 Dec 2015 | CNY | 13.6471 | 14.0471 | 13.5765 | 13.9177 | 13.9177 | +0.341 (+2.51%) | 10,855,766 |
| 14 Dec 2015 | CNY | 13.2471 | 13.5765 | 13.1177 | 13.5765 | 13.5765 | +0.071 (+0.52%) | 10,218,779 |
| 11 Dec 2015 | CNY | 13.5294 | 13.6765 | 13.4 | 13.5059 | 13.5059 | +0.024 (+0.17%) | 10,207,544 |
| 10 Dec 2015 | CNY | 13.3059 | 13.7706 | 13.1412 | 13.4824 | 13.4824 | +0.082 (+0.61%) | 13,199,163 |
| 9 Dec 2015 | CNY | 13.3118 | 13.5824 | 12.9412 | 13.4 | 13.4 | +0.088 (+0.66%) | 14,255,601 |
| 8 Dec 2015 | CNY | 13.6765 | 13.8235 | 13.0588 | 13.3118 | 13.3118 | -0.553 (-3.99%) | 20,384,441 |
| 7 Dec 2015 | CNY | 13.7059 | 14.1059 | 13.6177 | 13.8647 | 13.8647 | -0.088 (-0.63%) | 14,613,526 |
| 4 Dec 2015 | CNY | 14.2353 | 14.4588 | 13.7941 | 13.9529 | 13.9529 | -0.194 (-1.37%) | 12,276,876 |
| 3 Dec 2015 | CNY | 13.8588 | 14.2529 | 13.7529 | 14.1471 | 14.1471 | +0.382 (+2.78%) | 9,771,282 |
| 2 Dec 2015 | CNY | 14.4412 | 14.5588 | 13.3588 | 13.7647 | 13.7647 | -0.776 (-5.34%) | 14,622,621 |
| 1 Dec 2015 | CNY | 14.8471 | 14.8471 | 14.1177 | 14.5412 | 14.5412 | -0.388 (-2.60%) | 15,879,970 |
| 30 Nov 2015 | CNY | 14.6 | 15.1118 | 13.5647 | 14.9294 | 14.9294 | +0.182 (+1.24%) | 27,299,184 |
| 27 Nov 2015 | CNY | 16.4353 | 16.6824 | 14.7235 | 14.7471 | 14.7471 | -1.612 (-9.85%) | 30,775,606 |
| 26 Nov 2015 | CNY | 15.4765 | 16.4706 | 15.2941 | 16.3588 | 16.3588 | +0.812 (+5.22%) | 34,201,366 |
| 25 Nov 2015 | CNY | 15.7647 | 16.4706 | 15.3824 | 15.5471 | 15.5471 | +0.165 (+1.07%) | 28,835,201 |
| 24 Nov 2015 | CNY | 15.1765 | 15.5882 | 14.8588 | 15.3824 | 15.3824 | -0.029 (-0.19%) | 23,417,630 |
| 23 Nov 2015 | CNY | 15.2824 | 16.2941 | 14.6941 | 15.4118 | 15.4118 | +0.594 (+4.01%) | 55,889,463 |
| 20 Nov 2015 | CNY | 13.3824 | 14.8177 | 13.3529 | 14.8177 | 14.8177 | +1.347 (+10.00%) | 36,531,192 |
| 19 Nov 2015 | CNY | 13.1706 | 13.5 | 12.8882 | 13.4706 | 13.4706 | +0.365 (+2.78%) | 22,169,570 |
| 18 Nov 2015 | CNY | 14.2412 | 14.5882 | 12.9412 | 13.1059 | 13.1059 | -1.006 (-7.13%) | 23,368,444 |
| 17 Nov 2015 | CNY | 14.1177 | 14.8941 | 14.0059 | 14.1118 | 14.1118 | +0.029 (+0.21%) | 32,417,487 |
| 16 Nov 2015 | CNY | 13.8824 | 14.1647 | 13.5882 | 14.0824 | 14.0824 | -0.076 (-0.54%) | 23,101,169 |
| 13 Nov 2015 | CNY | 14.0824 | 14.6471 | 13.7941 | 14.1588 | 14.1588 | +0.024 (+0.17%) | 34,107,676 |
| 12 Nov 2015 | CNY | 13.6824 | 14.4412 | 13.3588 | 14.1353 | 14.1353 | +0.365 (+2.65%) | 30,719,564 |
| 11 Nov 2015 | CNY | 14.0294 | 14.0294 | 13.5294 | 13.7706 | 13.7706 | -0.206 (-1.47%) | 16,702,030 |
| 10 Nov 2015 | CNY | 13.1824 | 13.9824 | 13.1059 | 13.9765 | 13.9765 | +0.6 (+4.49%) | 26,353,952 |
