| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Dec 2015 | CNY | 16.04 | 16.65 | 16 | 16.55 | 16.55 | +0.35 (+2.16%) | 11,877,018 |
| 2 Dec 2015 | CNY | 16.92 | 16.92 | 15.025 | 16.2 | 16.2 | -0.42 (-2.53%) | 15,938,302 |
| 1 Dec 2015 | CNY | 16.725 | 17.35 | 16.25 | 16.62 | 16.62 | -0.03 (-0.18%) | 15,612,100 |
| 30 Nov 2015 | CNY | 17.375 | 17.375 | 15.75 | 16.65 | 16.65 | -0.77 (-4.42%) | 26,548,124 |
| 27 Nov 2015 | CNY | 18.7 | 19.1 | 17.42 | 17.42 | 17.42 | -1.935 (-10.00%) | 40,273,644 |
| 26 Nov 2015 | CNY | 18.2 | 19.88 | 17.9 | 19.355 | 19.355 | +1.155 (+6.35%) | 53,409,448 |
| 25 Nov 2015 | CNY | 18.1 | 18.65 | 17.8 | 18.2 | 18.2 | +0.075 (+0.41%) | 23,668,290 |
| 24 Nov 2015 | CNY | 17.945 | 18.27 | 17.7 | 18.125 | 18.125 | +0.1 (+0.55%) | 13,931,126 |
| 23 Nov 2015 | CNY | 18.49 | 18.83 | 17.765 | 18.025 | 18.025 | -0.47 (-2.54%) | 23,210,208 |
| 20 Nov 2015 | CNY | 17.525 | 18.775 | 17.17 | 18.495 | 18.495 | +0.94 (+5.35%) | 35,859,130 |
| 19 Nov 2015 | CNY | 17.035 | 17.59 | 16.525 | 17.555 | 17.555 | +0.485 (+2.84%) | 13,854,702 |
| 18 Nov 2015 | CNY | 18.15 | 18.24 | 17 | 17.07 | 17.07 | -1.075 (-5.92%) | 19,456,070 |
| 17 Nov 2015 | CNY | 18.315 | 18.55 | 18.005 | 18.145 | 18.145 | +0.005 (+0.03%) | 22,550,308 |
| 16 Nov 2015 | CNY | 18.25 | 18.255 | 17.575 | 18.14 | 18.14 | -0.005 (-0.03%) | 16,543,756 |
| 13 Nov 2015 | CNY | 17.955 | 18.75 | 17.67 | 18.145 | 18.145 | -0.01 (-0.06%) | 20,318,616 |
| 12 Nov 2015 | CNY | 18.49 | 18.555 | 17.75 | 18.155 | 18.155 | -0.31 (-1.68%) | 26,478,094 |
| 11 Nov 2015 | CNY | 18.84 | 18.89 | 17.905 | 18.465 | 18.465 | -0.29 (-1.55%) | 29,853,468 |
| 10 Nov 2015 | CNY | 18.945 | 19.495 | 18.55 | 18.755 | 18.755 | -0.165 (-0.87%) | 33,019,442 |
| 9 Nov 2015 | CNY | 19.005 | 19.19 | 18.38 | 18.92 | 18.92 | -0.52 (-2.67%) | 33,549,336 |
| 6 Nov 2015 | CNY | 19.25 | 19.55 | 18.75 | 19.44 | 19.44 | +0.2 (+1.04%) | 38,425,762 |
| 5 Nov 2015 | CNY | 18.8 | 19.595 | 18.535 | 19.24 | 19.24 | +0.39 (+2.07%) | 38,652,954 |
| 4 Nov 2015 | CNY | 17.505 | 18.925 | 17.505 | 18.85 | 18.85 | +1.21 (+6.86%) | 33,773,268 |
| 3 Nov 2015 | CNY | 18.435 | 18.75 | 17.33 | 17.64 | 17.64 | -0.8 (-4.34%) | 22,228,204 |
| 2 Nov 2015 | CNY | 17.72 | 19.25 | 17.405 | 18.44 | 18.44 | +0.18 (+0.99%) | 25,755,558 |
| 30 Oct 2015 | CNY | 18.555 | 19 | 17.725 | 18.26 | 18.26 | -0.455 (-2.43%) | 24,398,298 |
| 29 Oct 2015 | CNY | 19.4 | 19.445 | 18.5 | 18.715 | 18.715 | -0.13 (-0.69%) | 23,623,138 |
| 28 Oct 2015 | CNY | 19.9 | 20.075 | 18.75 | 18.845 | 18.845 | -1.33 (-6.59%) | 31,260,892 |
| 27 Oct 2015 | CNY | 19.06 | 20.94 | 18.83 | 20.175 | 20.175 | +0.925 (+4.81%) | 37,091,750 |
| 26 Oct 2015 | CNY | 20.25 | 20.5 | 18.87 | 19.25 | 19.25 | -0.94 (-4.66%) | 38,347,106 |
| 23 Oct 2015 | CNY | 20 | 21.1 | 19.935 | 20.19 | 20.19 | -0.68 (-3.26%) | 57,001,142 |
