| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Dec 2015 | CNY | 21.96 | 22.14 | 21.5 | 21.84 | 21.84 | +0.01 (+0.05%) | 2,606,855 |
| 14 Dec 2015 | CNY | 21.5 | 21.84 | 21.12 | 21.83 | 21.83 | +0.23 (+1.06%) | 2,907,150 |
| 11 Dec 2015 | CNY | 21.93 | 21.93 | 21.55 | 21.6 | 21.6 | -0.25 (-1.14%) | 1,571,864 |
| 10 Dec 2015 | CNY | 22 | 22.11 | 21.78 | 21.85 | 21.85 | +0.02 (+0.09%) | 1,489,333 |
| 9 Dec 2015 | CNY | 21.8 | 22.08 | 21.75 | 21.83 | 21.83 | -0.11 (-0.50%) | 1,473,811 |
| 8 Dec 2015 | CNY | 22.5 | 22.55 | 21.75 | 21.94 | 21.94 | -0.46 (-2.05%) | 3,213,936 |
| 7 Dec 2015 | CNY | 22.32 | 22.45 | 22.11 | 22.4 | 22.4 | +0.05 (+0.22%) | 2,219,904 |
| 4 Dec 2015 | CNY | 22.71 | 22.75 | 22.08 | 22.35 | 22.35 | -0.37 (-1.63%) | 3,032,569 |
| 3 Dec 2015 | CNY | 22.5 | 22.75 | 22.38 | 22.72 | 22.72 | +0.36 (+1.61%) | 1,758,836 |
| 2 Dec 2015 | CNY | 22.48 | 22.48 | 21.88 | 22.36 | 22.36 | +0.16 (+0.72%) | 2,568,812 |
| 1 Dec 2015 | CNY | 22.4 | 22.75 | 22.1 | 22.2 | 22.2 | -0.2 (-0.89%) | 2,507,339 |
| 30 Nov 2015 | CNY | 22.2 | 22.45 | 21.79 | 22.4 | 22.4 | +0.4 (+1.82%) | 4,092,286 |
| 27 Nov 2015 | CNY | 23.2 | 23.5 | 21.66 | 22 | 22 | -1.09 (-4.72%) | 4,824,444 |
| 26 Nov 2015 | CNY | 23.5 | 23.7 | 23.08 | 23.09 | 23.09 | -0.37 (-1.58%) | 3,078,713 |
| 25 Nov 2015 | CNY | 23.2 | 23.52 | 23.02 | 23.46 | 23.46 | +0.26 (+1.12%) | 3,525,905 |
| 24 Nov 2015 | CNY | 23.14 | 23.27 | 22.61 | 23.2 | 23.2 | +0.24 (+1.05%) | 2,748,229 |
| 23 Nov 2015 | CNY | 23.6 | 23.75 | 22.88 | 22.96 | 22.96 | -0.61 (-2.59%) | 3,831,809 |
| 20 Nov 2015 | CNY | 23.72 | 23.75 | 23.26 | 23.57 | 23.57 | +0.05 (+0.21%) | 3,088,918 |
| 19 Nov 2015 | CNY | 23.1 | 23.55 | 22.83 | 23.52 | 23.52 | +0.64 (+2.80%) | 2,909,555 |
| 18 Nov 2015 | CNY | 23.45 | 23.65 | 22.88 | 22.88 | 22.88 | -0.51 (-2.18%) | 3,504,087 |
| 17 Nov 2015 | CNY | 24.03 | 24.3 | 23.32 | 23.39 | 23.39 | -0.46 (-1.93%) | 5,439,119 |
| 16 Nov 2015 | CNY | 22.7 | 23.85 | 22.52 | 23.85 | 23.85 | +0.75 (+3.25%) | 4,918,657 |
| 13 Nov 2015 | CNY | 23.2 | 23.68 | 22.6 | 23.1 | 23.1 | -0.64 (-2.70%) | 5,965,472 |
| 12 Nov 2015 | CNY | 22.32 | 24.33 | 22.09 | 23.74 | 23.74 | +1.51 (+6.79%) | 11,323,648 |
| 11 Nov 2015 | CNY | 22.34 | 22.44 | 22 | 22.23 | 22.23 | -0.02 (-0.09%) | 4,284,642 |
| 10 Nov 2015 | CNY | 22.59 | 22.59 | 21.94 | 22.25 | 22.25 | -0.25 (-1.11%) | 5,219,028 |
| 9 Nov 2015 | CNY | 22.4 | 22.76 | 22.22 | 22.5 | 22.5 | -0.05 (-0.22%) | 4,298,884 |
| 6 Nov 2015 | CNY | 22.4 | 22.64 | 22.18 | 22.55 | 22.55 | +0.31 (+1.39%) | 5,048,507 |
| 5 Nov 2015 | CNY | 22.29 | 22.49 | 21.88 | 22.24 | 22.24 | -0.01 (-0.04%) | 5,550,851 |
| 4 Nov 2015 | CNY | 21.55 | 22.25 | 21.44 | 22.25 | 22.25 | +0.89 (+4.17%) | 6,321,131 |
