| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2015 | CNY | 16.74 | 17.66 | 16.4 | 17.45 | 17.45 | +0.62 (+3.68%) | 34,295,402 |
| 21 Dec 2015 | CNY | 16.2 | 16.95 | 16 | 16.83 | 16.83 | +0.31 (+1.88%) | 30,973,478 |
| 18 Dec 2015 | CNY | 17.01 | 17.26 | 16 | 16.52 | 16.52 | +0.24 (+1.47%) | 54,638,598 |
| 17 Dec 2015 | CNY | 15.04 | 16.28 | 15.01 | 16.28 | 16.28 | +1.48 (+10%) | 25,073,979 |
| 16 Dec 2015 | CNY | 14.57 | 15 | 14.43 | 14.8 | 14.8 | +0.1 (+0.68%) | 18,887,136 |
| 15 Dec 2015 | CNY | 13.87 | 14.8 | 13.85 | 14.7 | 14.7 | +0.66 (+4.70%) | 18,395,131 |
| 14 Dec 2015 | CNY | 13.88 | 14.1 | 13.18 | 14.04 | 14.04 | -0.55 (-3.77%) | 22,427,317 |
| 11 Dec 2015 | CNY | 15.09 | 16 | 14.5 | 14.59 | 14.59 | -0.48 (-3.19%) | 48,136,692 |
| 10 Dec 2015 | CNY | 14.51 | 15.07 | 14.5 | 15.07 | 15.07 | +1.37 (+10%) | 9,024,692 |
| 9 Dec 2015 | CNY | 13.5 | 13.85 | 13.16 | 13.7 | 13.7 | +0.15 (+1.11%) | 10,053,487 |
| 8 Dec 2015 | CNY | 14.22 | 14.22 | 13.51 | 13.55 | 13.55 | -0.75 (-5.24%) | 10,362,491 |
| 7 Dec 2015 | CNY | 13.98 | 14.39 | 13.78 | 14.3 | 14.3 | +0.42 (+3.03%) | 11,348,337 |
| 4 Dec 2015 | CNY | 13.56 | 14.11 | 13.46 | 13.88 | 13.88 | +0.23 (+1.68%) | 12,415,215 |
| 3 Dec 2015 | CNY | 13.3 | 13.66 | 13.3 | 13.65 | 13.65 | +0.39 (+2.94%) | 9,387,389 |
| 2 Dec 2015 | CNY | 13.29 | 13.58 | 12.75 | 13.26 | 13.26 | -0.05 (-0.38%) | 10,144,115 |
| 1 Dec 2015 | CNY | 13.16 | 13.49 | 13 | 13.31 | 13.31 | +0.14 (+1.06%) | 9,767,986 |
| 30 Nov 2015 | CNY | 13.4 | 13.55 | 12.31 | 13.17 | 13.17 | -0.23 (-1.72%) | 13,994,858 |
| 27 Nov 2015 | CNY | 14.53 | 14.6 | 13.19 | 13.4 | 13.4 | -1.26 (-8.59%) | 18,792,649 |
| 26 Nov 2015 | CNY | 15.17 | 15.28 | 14.55 | 14.66 | 14.66 | -0.39 (-2.59%) | 13,950,723 |
| 25 Nov 2015 | CNY | 14.5 | 15.27 | 14.41 | 15.05 | 15.05 | +0.47 (+3.22%) | 16,704,685 |
| 24 Nov 2015 | CNY | 14.11 | 14.64 | 14.07 | 14.58 | 14.58 | +0.37 (+2.60%) | 10,687,061 |
| 23 Nov 2015 | CNY | 14.65 | 14.95 | 14.04 | 14.21 | 14.21 | -0.42 (-2.87%) | 15,351,944 |
| 20 Nov 2015 | CNY | 14.61 | 14.96 | 14.5 | 14.63 | 14.63 | -0.09 (-0.61%) | 17,373,377 |
| 19 Nov 2015 | CNY | 14.2 | 14.72 | 13.82 | 14.72 | 14.72 | +0.63 (+4.47%) | 16,467,789 |
| 18 Nov 2015 | CNY | 14.85 | 15.4 | 14 | 14.09 | 14.09 | -0.81 (-5.44%) | 21,578,926 |
| 17 Nov 2015 | CNY | 16.15 | 16.59 | 14.85 | 14.9 | 14.9 | -0.75 (-4.79%) | 28,709,425 |
| 16 Nov 2015 | CNY | 14.7 | 15.67 | 14.61 | 15.65 | 15.65 | +0.39 (+2.56%) | 24,900,935 |
| 13 Nov 2015 | CNY | 14.66 | 16.39 | 14.48 | 15.26 | 15.26 | +0.22 (+1.46%) | 38,936,610 |
| 12 Nov 2015 | CNY | 14.15 | 15.33 | 14.15 | 15.04 | 15.04 | +1.1 (+7.89%) | 37,009,604 |
| 11 Nov 2015 | CNY | 13.62 | 14.14 | 13.52 | 13.94 | 13.94 | +0.13 (+0.94%) | 19,407,255 |
