| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2015 | CNY | 21.3108 | 21.7838 | 21.011 | 21.2442 | 21.2442 | -0.007 (-0.03%) | 16,584,478 |
| 18 Dec 2015 | CNY | 20.3182 | 21.6505 | 20.185 | 21.2508 | 21.2508 | +0.953 (+4.69%) | 21,634,414 |
| 17 Dec 2015 | CNY | 20.185 | 20.638 | 20.0251 | 20.2982 | 20.2982 | +0.386 (+1.94%) | 11,209,328 |
| 16 Dec 2015 | CNY | 19.8252 | 20.185 | 19.7053 | 19.9118 | 19.9118 | +0.12 (+0.61%) | 8,439,405 |
| 15 Dec 2015 | CNY | 19.319 | 20.0517 | 19.0525 | 19.7919 | 19.7919 | +0.493 (+2.55%) | 8,535,537 |
| 14 Dec 2015 | CNY | 18.8193 | 19.319 | 18.6395 | 19.299 | 19.299 | +0.466 (+2.48%) | 6,699,732 |
| 11 Dec 2015 | CNY | 19.3056 | 19.319 | 18.7327 | 18.8326 | 18.8326 | -0.493 (-2.55%) | 6,189,884 |
| 10 Dec 2015 | CNY | 19.7187 | 19.8852 | 19.239 | 19.3256 | 19.3256 | -0.693 (-3.46%) | 9,607,521 |
| 9 Dec 2015 | CNY | 19.1657 | 21.051 | 18.7127 | 20.0184 | 20.0184 | +0.666 (+3.44%) | 19,142,551 |
| 8 Dec 2015 | CNY | 20.0517 | 20.1184 | 19.1791 | 19.3523 | 19.3523 | -0.819 (-4.06%) | 10,599,294 |
| 7 Dec 2015 | CNY | 19.8186 | 20.2316 | 19.5854 | 20.1716 | 20.1716 | +0.366 (+1.85%) | 9,788,660 |
| 4 Dec 2015 | CNY | 19.7719 | 20.3182 | 19.5921 | 19.8053 | 19.8053 | -0.027 (-0.13%) | 10,120,418 |
| 3 Dec 2015 | CNY | 19.259 | 19.9118 | 19.259 | 19.8319 | 19.8319 | +0.646 (+3.37%) | 9,474,670 |
| 2 Dec 2015 | CNY | 19.8652 | 20.1184 | 18.3797 | 19.1857 | 19.1857 | -0.733 (-3.68%) | 12,122,879 |
| 1 Dec 2015 | CNY | 19.3523 | 20.4914 | 19.0525 | 19.9185 | 19.9185 | +0.48 (+2.47%) | 13,106,590 |
| 30 Nov 2015 | CNY | 20.0517 | 20.3182 | 17.9866 | 19.4389 | 19.4389 | -0.48 (-2.41%) | 17,033,147 |
| 27 Nov 2015 | CNY | 21.5173 | 21.8104 | 19.7187 | 19.9185 | 19.9185 | -1.932 (-8.84%) | 25,275,872 |
| 26 Nov 2015 | CNY | 20.9044 | 21.877 | 20.5181 | 21.8504 | 21.8504 | +0.946 (+4.53%) | 34,654,874 |
| 25 Nov 2015 | CNY | 19.9851 | 21.0044 | 19.8186 | 20.9044 | 20.9044 | +1.006 (+5.06%) | 25,279,250 |
| 24 Nov 2015 | CNY | 19.4788 | 19.8985 | 19.259 | 19.8985 | 19.8985 | +0.213 (+1.08%) | 10,431,607 |
| 23 Nov 2015 | CNY | 20.2916 | 20.638 | 19.652 | 19.6853 | 19.6853 | -0.6 (-2.96%) | 18,165,498 |
| 20 Nov 2015 | CNY | 19.6654 | 20.5847 | 19.5987 | 20.2849 | 20.2849 | +0.606 (+3.08%) | 18,462,212 |
| 19 Nov 2015 | CNY | 19.3123 | 19.8985 | 19.279 | 19.6787 | 19.6787 | +0.36 (+1.86%) | 10,505,292 |
| 18 Nov 2015 | CNY | 19.732 | 19.9452 | 19.299 | 19.319 | 19.319 | -0.62 (-3.11%) | 10,336,598 |
| 17 Nov 2015 | CNY | 20.8445 | 20.9977 | 19.7719 | 19.9385 | 19.9385 | -0.659 (-3.20%) | 21,953,099 |
| 16 Nov 2015 | CNY | 19.3856 | 20.618 | 19.3256 | 20.598 | 20.598 | +0.613 (+3.07%) | 10,633,352 |
| 13 Nov 2015 | CNY | 20.5714 | 20.5847 | 19.5921 | 19.9851 | 19.9851 | -1.026 (-4.88%) | 18,508,283 |
| 12 Nov 2015 | CNY | 21.7172 | 21.7505 | 20.5847 | 21.011 | 21.011 | -0.526 (-2.44%) | 30,020,080 |
| 11 Nov 2015 | CNY | 19.6387 | 21.7771 | 19.5188 | 21.5373 | 21.5373 | +1.739 (+8.78%) | 30,251,066 |
| 10 Nov 2015 | CNY | 19.7919 | 20.7512 | 19.6187 | 19.7986 | 19.7986 | -0.267 (-1.33%) | 20,424,946 |
