| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Dec 2015 | CNY | 62.14 | 63.21 | 62.14 | 62.56 | 62.56 | +0.56 (+0.90%) | 10,244,372 |
| 14 Dec 2015 | CNY | 60.8 | 62 | 60.51 | 62 | 62 | +0.41 (+0.67%) | 8,175,542 |
| 11 Dec 2015 | CNY | 62.15 | 62.45 | 60.62 | 61.59 | 61.59 | -0.83 (-1.33%) | 9,986,746 |
| 10 Dec 2015 | CNY | 63.5 | 63.98 | 62.21 | 62.42 | 62.42 | -0.46 (-0.73%) | 13,099,349 |
| 9 Dec 2015 | CNY | 59.87 | 63.49 | 59.58 | 62.88 | 62.88 | +2.58 (+4.28%) | 21,074,640 |
| 8 Dec 2015 | CNY | 61.8 | 61.93 | 60 | 60.3 | 60.3 | -1.76 (-2.84%) | 10,437,248 |
| 7 Dec 2015 | CNY | 61.84 | 63 | 61.2 | 62.06 | 62.06 | +0.24 (+0.39%) | 9,507,812 |
| 4 Dec 2015 | CNY | 63.15 | 63.15 | 61.51 | 61.82 | 61.82 | -1.47 (-2.32%) | 10,907,826 |
| 3 Dec 2015 | CNY | 63.11 | 63.89 | 62.61 | 63.29 | 63.29 | +0.17 (+0.27%) | 11,597,573 |
| 2 Dec 2015 | CNY | 61.75 | 63.55 | 61.5 | 63.12 | 63.12 | +1.17 (+1.89%) | 12,069,569 |
| 1 Dec 2015 | CNY | 62.65 | 62.67 | 61.35 | 61.95 | 61.95 | -0.73 (-1.16%) | 9,090,449 |
| 30 Nov 2015 | CNY | 60.8 | 62.83 | 58.28 | 62.68 | 62.68 | +2.38 (+3.95%) | 20,318,411 |
| 27 Nov 2015 | CNY | 63.05 | 64.43 | 60 | 60.3 | 60.3 | -3.43 (-5.38%) | 20,141,180 |
| 26 Nov 2015 | CNY | 65.5 | 65.7 | 63.68 | 63.73 | 63.73 | -1.39 (-2.13%) | 15,634,791 |
| 25 Nov 2015 | CNY | 64.2 | 65.69 | 63.82 | 65.12 | 65.12 | +0.61 (+0.95%) | 15,709,262 |
| 24 Nov 2015 | CNY | 64.99 | 64.99 | 62.86 | 64.51 | 64.51 | -0.39 (-0.60%) | 18,726,228 |
| 23 Nov 2015 | CNY | 66 | 66.99 | 64.7 | 64.9 | 64.9 | -1.7 (-2.55%) | 17,163,187 |
| 20 Nov 2015 | CNY | 68.12 | 68.2 | 66.27 | 66.6 | 66.6 | -1.8 (-2.63%) | 16,942,548 |
| 19 Nov 2015 | CNY | 66.5 | 68.67 | 65.5 | 68.4 | 68.4 | +2.22 (+3.35%) | 17,534,925 |
| 18 Nov 2015 | CNY | 67.95 | 68.8 | 65.67 | 66.18 | 66.18 | -1.7 (-2.50%) | 18,785,914 |
| 17 Nov 2015 | CNY | 70.3 | 70.6 | 66.7 | 67.88 | 67.88 | -1.61 (-2.32%) | 30,254,836 |
| 16 Nov 2015 | CNY | 68.5 | 69.8 | 68.19 | 69.49 | 69.49 | -1.21 (-1.71%) | 19,533,044 |
| 13 Nov 2015 | CNY | 70 | 74.83 | 68.18 | 70.7 | 70.7 | +0.1 (+0.14%) | 40,241,195 |
| 12 Nov 2015 | CNY | 68.95 | 71.28 | 68 | 70.6 | 70.6 | +1.8 (+2.62%) | 32,235,557 |
| 11 Nov 2015 | CNY | 70 | 71.02 | 67.4 | 68.8 | 68.8 | -1 (-1.43%) | 26,526,981 |
| 10 Nov 2015 | CNY | 71 | 71.25 | 68.88 | 69.8 | 69.8 | -1.8 (-2.51%) | 26,070,073 |
| 9 Nov 2015 | CNY | 67.15 | 73.05 | 66.7 | 71.6 | 71.6 | +3.85 (+5.68%) | 35,280,368 |
| 6 Nov 2015 | CNY | 66.8 | 68.8 | 66.6 | 67.75 | 67.75 | +0.45 (+0.67%) | 25,136,158 |
| 5 Nov 2015 | CNY | 69 | 69.5 | 67.2 | 67.3 | 67.3 | -2.6 (-3.72%) | 26,719,180 |
| 4 Nov 2015 | CNY | 65.4 | 70.23 | 65.02 | 69.9 | 69.9 | +4.41 (+6.73%) | 30,879,734 |
