| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2015 | CNY | 62.2 | 64.5 | 58.5 | 59.87 | 46.0538 | -3.29 (-5.21%) | 1,511,963 |
| 30 Nov 2015 | CNY | 58.03 | 63.8 | 56.5 | 63.16 | 48.5846 | +5.16 (+8.90%) | 2,128,262 |
| 27 Nov 2015 | CNY | 63.74 | 63.96 | 57 | 58 | 44.6154 | -5.21 (-8.24%) | 2,004,220 |
| 26 Nov 2015 | CNY | 66.1 | 66.5 | 63.21 | 63.21 | 48.6231 | -2.65 (-4.02%) | 2,711,913 |
| 25 Nov 2015 | CNY | 66.91 | 67.96 | 65.01 | 65.86 | 50.6615 | -1.14 (-1.70%) | 2,079,250 |
| 24 Nov 2015 | CNY | 61 | 67.65 | 60.82 | 67 | 51.5385 | +5.5 (+8.94%) | 2,946,028 |
| 23 Nov 2015 | CNY | 61.81 | 63.23 | 60.9 | 61.5 | 47.3077 | -0.68 (-1.09%) | 1,423,932 |
| 20 Nov 2015 | CNY | 63 | 63.89 | 61.08 | 62.18 | 47.8308 | -1.07 (-1.69%) | 2,691,398 |
| 19 Nov 2015 | CNY | 60.85 | 63.5 | 60.03 | 63.25 | 48.6538 | +2.64 (+4.36%) | 1,773,704 |
| 18 Nov 2015 | CNY | 64 | 66.64 | 60.61 | 60.61 | 46.6231 | -3.89 (-6.03%) | 2,750,382 |
| 17 Nov 2015 | CNY | 68.96 | 71 | 63.02 | 64.5 | 49.6154 | -4.15 (-6.05%) | 3,753,106 |
| 16 Nov 2015 | CNY | 69.8 | 69.8 | 66.03 | 68.65 | 52.8077 | -1.39 (-1.98%) | 3,065,351 |
| 13 Nov 2015 | CNY | 62.4 | 70.04 | 62.01 | 70.04 | 53.8769 | +6.37 (+10.00%) | 4,463,200 |
| 12 Nov 2015 | CNY | 60.41 | 65.8 | 59.27 | 63.67 | 48.9769 | +2.87 (+4.72%) | 2,145,242 |
| 11 Nov 2015 | CNY | 58.36 | 61.5 | 58.36 | 60.8 | 46.7692 | +2.02 (+3.44%) | 1,889,155 |
| 10 Nov 2015 | CNY | 59.45 | 61.35 | 58.03 | 58.78 | 45.2154 | -1.46 (-2.42%) | 2,001,738 |
| 9 Nov 2015 | CNY | 56.28 | 60.7 | 56.28 | 60.24 | 46.3385 | +2.66 (+4.62%) | 2,061,562 |
| 6 Nov 2015 | CNY | 56 | 57.98 | 55.48 | 57.58 | 44.2923 | +1.63 (+2.91%) | 1,787,853 |
| 5 Nov 2015 | CNY | 57.46 | 57.99 | 55.1 | 55.95 | 43.0385 | -1.51 (-2.63%) | 1,855,601 |
| 4 Nov 2015 | CNY | 55.63 | 57.48 | 54.91 | 57.46 | 44.2 | +2.41 (+4.38%) | 1,788,872 |
| 3 Nov 2015 | CNY | 54.17 | 55.9 | 54.14 | 55.05 | 42.3462 | +1.12 (+2.08%) | 1,747,414 |
| 2 Nov 2015 | CNY | 51.87 | 56.48 | 50.92 | 53.93 | 41.4846 | +1.48 (+2.82%) | 2,445,217 |
| 30 Oct 2015 | CNY | 51.8 | 53.33 | 50.81 | 52.45 | 40.3462 | +0.33 (+0.63%) | 1,331,769 |
| 29 Oct 2015 | CNY | 51.7 | 53.45 | 50.79 | 52.12 | 40.0923 | +1.33 (+2.62%) | 1,439,723 |
| 28 Oct 2015 | CNY | 54 | 55.58 | 49.8 | 50.79 | 39.0692 | -3.51 (-6.46%) | 1,975,316 |
| 27 Oct 2015 | CNY | 52.51 | 55.29 | 52.18 | 54.3 | 41.7692 | +1.11 (+2.09%) | 2,204,014 |
| 26 Oct 2015 | CNY | 57 | 57 | 52.47 | 53.19 | 40.9154 | -5.11 (-8.77%) | 3,618,348 |
| 23 Oct 2015 | CNY | 59 | 62 | 56.7 | 58.3 | 44.8462 | -2.64 (-4.33%) | 4,625,381 |
| 22 Oct 2015 | CNY | 58.15 | 60.94 | 56 | 60.94 | 46.8769 | +5.54 (+10%) | 2,572,298 |
| 21 Oct 2015 | CNY | 54.53 | 59.95 | 54.01 | 55.4 | 42.6154 | +0.85 (+1.56%) | 2,437,539 |
