| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2015 | CNY | 13.89 | 14.2 | 13.67 | 14.1 | 14.1 | +0.15 (+1.08%) | 19,656,249 |
| 30 Nov 2015 | CNY | 14.32 | 14.53 | 13.21 | 13.95 | 13.95 | -0.37 (-2.58%) | 30,018,303 |
| 27 Nov 2015 | CNY | 15.82 | 15.83 | 14.32 | 14.32 | 14.32 | -1.59 (-9.99%) | 38,909,723 |
| 26 Nov 2015 | CNY | 16.48 | 16.48 | 15.86 | 15.91 | 15.91 | -0.35 (-2.15%) | 31,058,778 |
| 25 Nov 2015 | CNY | 15.9 | 16.35 | 15.89 | 16.26 | 16.26 | +0.3 (+1.88%) | 33,587,211 |
| 24 Nov 2015 | CNY | 16.08 | 16.13 | 15.63 | 15.96 | 15.96 | -0.1 (-0.62%) | 22,355,348 |
| 23 Nov 2015 | CNY | 15.77 | 16.66 | 15.7 | 16.06 | 16.06 | +0.29 (+1.84%) | 38,832,672 |
| 20 Nov 2015 | CNY | 16.08 | 16.08 | 15.6 | 15.77 | 15.77 | -0.32 (-1.99%) | 38,138,499 |
| 19 Nov 2015 | CNY | 15.54 | 16.16 | 15.5 | 16.09 | 16.09 | +0.45 (+2.88%) | 26,905,804 |
| 18 Nov 2015 | CNY | 16.38 | 16.55 | 15.58 | 15.64 | 15.64 | -0.74 (-4.52%) | 28,844,704 |
| 17 Nov 2015 | CNY | 16.77 | 16.88 | 16.29 | 16.38 | 16.38 | -0.23 (-1.38%) | 36,590,278 |
| 16 Nov 2015 | CNY | 15.95 | 16.69 | 15.78 | 16.61 | 16.61 | +0.38 (+2.34%) | 29,026,208 |
| 13 Nov 2015 | CNY | 16.8 | 16.8 | 16.03 | 16.23 | 16.23 | -0.92 (-5.36%) | 46,753,272 |
| 12 Nov 2015 | CNY | 17.89 | 17.89 | 16.94 | 17.15 | 17.15 | -0.61 (-3.43%) | 55,601,471 |
| 11 Nov 2015 | CNY | 17.37 | 17.96 | 17.05 | 17.76 | 17.76 | +0.4 (+2.30%) | 66,388,226 |
| 10 Nov 2015 | CNY | 17.05 | 17.66 | 16.87 | 17.36 | 17.36 | +0.16 (+0.93%) | 62,683,032 |
| 9 Nov 2015 | CNY | 16.95 | 17.34 | 16.3 | 17.2 | 17.2 | -0.1 (-0.58%) | 63,000,516 |
| 6 Nov 2015 | CNY | 17.2 | 17.5 | 17.09 | 17.3 | 17.3 | +0.02 (+0.12%) | 54,076,675 |
| 5 Nov 2015 | CNY | 17.74 | 17.8 | 17.02 | 17.28 | 17.28 | -0.45 (-2.54%) | 76,116,062 |
| 4 Nov 2015 | CNY | 16.9 | 17.86 | 16.9 | 17.73 | 17.73 | +0.63 (+3.68%) | 78,459,302 |
| 3 Nov 2015 | CNY | 17.96 | 18.25 | 16.84 | 17.1 | 17.1 | -1.51 (-8.11%) | 82,767,696 |
| 2 Nov 2015 | CNY | 18.2 | 20.2 | 17.88 | 18.61 | 18.61 | +0.05 (+0.27%) | 150,597,412 |
| 30 Oct 2015 | CNY | 18.56 | 18.56 | 17.71 | 18.56 | 18.56 | +1.69 (+10.02%) | 104,683,781 |
| 29 Oct 2015 | CNY | 16.9 | 17.2 | 16.35 | 16.87 | 16.87 | +0.77 (+4.78%) | 54,021,384 |
| 28 Oct 2015 | CNY | 16.45 | 17.25 | 15.9 | 16.1 | 16.1 | -0.62 (-3.71%) | 36,593,322 |
| 27 Oct 2015 | CNY | 17.18 | 17.18 | 15.9 | 16.72 | 16.72 | -0.38 (-2.22%) | 45,614,626 |
| 26 Oct 2015 | CNY | 17.97 | 17.97 | 16.62 | 17.1 | 17.1 | -1.13 (-6.20%) | 67,130,032 |
| 23 Oct 2015 | CNY | 17.19 | 18.78 | 16.66 | 18.23 | 18.23 | +1.02 (+5.93%) | 85,326,973 |
| 22 Oct 2015 | CNY | 16.06 | 17.39 | 16.06 | 17.21 | 17.21 | +1.01 (+6.23%) | 65,158,542 |
| 21 Oct 2015 | CNY | 17.59 | 18.58 | 15.89 | 16.2 | 16.2 | -1.33 (-7.59%) | 76,863,594 |
