| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Dec 2015 | CNY | 10.63 | 10.85 | 10.56 | 10.77 | 10.77 | +0.16 (+1.51%) | 6,270,997 |
| 14 Dec 2015 | CNY | 10.32 | 10.65 | 10.25 | 10.61 | 10.61 | +0.21 (+2.02%) | 5,666,618 |
| 11 Dec 2015 | CNY | 10.35 | 10.51 | 10.11 | 10.4 | 10.4 | -0.2 (-1.89%) | 10,010,326 |
| 10 Dec 2015 | CNY | 10.63 | 10.75 | 10.53 | 10.6 | 10.6 | +0.01 (+0.09%) | 4,299,755 |
| 9 Dec 2015 | CNY | 10.62 | 10.98 | 10.49 | 10.59 | 10.59 | -0.09 (-0.84%) | 6,064,423 |
| 8 Dec 2015 | CNY | 10.95 | 11.04 | 10.68 | 10.68 | 10.68 | -0.37 (-3.35%) | 6,149,110 |
| 7 Dec 2015 | CNY | 11 | 11.12 | 10.86 | 11.05 | 11.05 | +0.07 (+0.64%) | 6,275,649 |
| 4 Dec 2015 | CNY | 10.96 | 11.19 | 10.85 | 10.98 | 10.98 | +0.03 (+0.27%) | 8,183,842 |
| 3 Dec 2015 | CNY | 10.77 | 10.98 | 10.7 | 10.95 | 10.95 | +0.25 (+2.34%) | 7,646,466 |
| 2 Dec 2015 | CNY | 10.81 | 10.85 | 10.33 | 10.7 | 10.7 | -0.12 (-1.11%) | 7,272,163 |
| 1 Dec 2015 | CNY | 10.9 | 10.99 | 10.74 | 10.82 | 10.82 | -0.12 (-1.10%) | 7,290,993 |
| 30 Nov 2015 | CNY | 10.8 | 11 | 10.15 | 10.94 | 10.94 | +0.21 (+1.96%) | 11,901,154 |
| 27 Nov 2015 | CNY | 11.7 | 11.84 | 10.68 | 10.73 | 10.73 | -1.12 (-9.45%) | 17,240,434 |
| 26 Nov 2015 | CNY | 12.29 | 12.41 | 11.81 | 11.85 | 11.85 | -0.43 (-3.50%) | 16,990,459 |
| 25 Nov 2015 | CNY | 12.42 | 12.57 | 12.13 | 12.28 | 12.28 | -0.14 (-1.13%) | 19,392,140 |
| 24 Nov 2015 | CNY | 11.85 | 12.45 | 11.71 | 12.42 | 12.42 | +0.57 (+4.81%) | 27,414,890 |
| 23 Nov 2015 | CNY | 11.59 | 12.19 | 11.58 | 11.85 | 11.85 | +0.19 (+1.63%) | 23,947,840 |
| 20 Nov 2015 | CNY | 11.6 | 11.72 | 11.47 | 11.66 | 11.66 | +0.06 (+0.52%) | 14,059,528 |
| 19 Nov 2015 | CNY | 11.32 | 11.7 | 11.32 | 11.6 | 11.6 | +0.28 (+2.47%) | 9,763,318 |
| 18 Nov 2015 | CNY | 11.44 | 11.54 | 11.25 | 11.32 | 11.32 | -0.17 (-1.48%) | 7,588,333 |
| 17 Nov 2015 | CNY | 11.65 | 11.84 | 11.41 | 11.49 | 11.49 | -0.13 (-1.12%) | 16,042,234 |
| 16 Nov 2015 | CNY | 11.16 | 11.68 | 11.1 | 11.62 | 11.62 | +0.28 (+2.47%) | 11,117,646 |
| 13 Nov 2015 | CNY | 11.45 | 11.58 | 11.32 | 11.34 | 11.34 | -0.29 (-2.49%) | 12,814,648 |
| 12 Nov 2015 | CNY | 11.89 | 11.93 | 11.5 | 11.63 | 11.63 | -0.26 (-2.19%) | 17,953,253 |
| 11 Nov 2015 | CNY | 11.88 | 11.93 | 11.74 | 11.89 | 11.89 | -0.01 (-0.08%) | 15,210,436 |
| 10 Nov 2015 | CNY | 11.59 | 11.99 | 11.48 | 11.9 | 11.9 | +0.26 (+2.23%) | 21,312,450 |
| 9 Nov 2015 | CNY | 11.55 | 11.79 | 11.29 | 11.64 | 11.64 | -0.1 (-0.85%) | 18,961,670 |
| 6 Nov 2015 | CNY | 11.45 | 11.76 | 11.45 | 11.74 | 11.74 | +0.16 (+1.38%) | 21,024,660 |
| 5 Nov 2015 | CNY | 11.76 | 11.87 | 11.4 | 11.58 | 11.58 | -0.12 (-1.03%) | 25,239,900 |
| 4 Nov 2015 | CNY | 11.25 | 11.71 | 11.16 | 11.7 | 11.7 | +0.4 (+3.54%) | 23,440,887 |
