| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2015 | CNY | 25.68 | 25.98 | 24.89 | 25.4 | 25.4 | -0.04 (-0.16%) | 3,456,938 |
| 30 Nov 2015 | CNY | 26.11 | 26.57 | 23.8 | 25.44 | 25.44 | -0.67 (-2.57%) | 3,695,000 |
| 27 Nov 2015 | CNY | 28.79 | 28.79 | 26.1 | 26.11 | 26.11 | -2.89 (-9.97%) | 4,488,992 |
| 26 Nov 2015 | CNY | 29.8 | 30.4 | 28.8 | 29 | 29 | -1.3 (-4.29%) | 3,238,023 |
| 25 Nov 2015 | CNY | 29.69 | 30.99 | 28.35 | 30.3 | 30.3 | +0.6 (+2.02%) | 4,713,685 |
| 24 Nov 2015 | CNY | 29.58 | 30.18 | 28.88 | 29.7 | 29.7 | +0.05 (+0.17%) | 2,304,681 |
| 23 Nov 2015 | CNY | 31.3 | 31.4 | 29.65 | 29.65 | 29.65 | -1.14 (-3.70%) | 3,796,538 |
| 20 Nov 2015 | CNY | 28.89 | 31.65 | 28.51 | 30.79 | 30.79 | +1.69 (+5.81%) | 7,777,064 |
| 19 Nov 2015 | CNY | 27.17 | 29.55 | 26.52 | 29.1 | 29.1 | +1.93 (+7.10%) | 4,399,860 |
| 18 Nov 2015 | CNY | 27.9 | 28.41 | 26.58 | 27.17 | 27.17 | -0.53 (-1.91%) | 3,714,771 |
| 17 Nov 2015 | CNY | 28.9 | 29.6 | 27.5 | 27.7 | 27.7 | -1.17 (-4.05%) | 5,485,933 |
| 16 Nov 2015 | CNY | 26.01 | 29.1 | 25.5 | 28.87 | 28.87 | +2.32 (+8.74%) | 5,269,702 |
| 13 Nov 2015 | CNY | 27.83 | 28.27 | 26.5 | 26.55 | 26.55 | -2.11 (-7.36%) | 4,141,729 |
| 12 Nov 2015 | CNY | 28.4 | 29.79 | 26.71 | 28.66 | 28.66 | +0.87 (+3.13%) | 6,610,861 |
| 11 Nov 2015 | CNY | 24.88 | 27.79 | 24.31 | 27.79 | 27.79 | +2.53 (+10.02%) | 6,221,815 |
| 10 Nov 2015 | CNY | 23.49 | 25.7 | 23 | 25.26 | 25.26 | +1.67 (+7.08%) | 6,698,680 |
| 9 Nov 2015 | CNY | 23.41 | 23.77 | 22.5 | 23.59 | 23.59 | +0.09 (+0.38%) | 5,180,058 |
| 6 Nov 2015 | CNY | 22.35 | 23.84 | 22.3 | 23.5 | 23.5 | +1.15 (+5.15%) | 5,375,426 |
| 5 Nov 2015 | CNY | 23.32 | 23.33 | 21.98 | 22.35 | 22.35 | -0.63 (-2.74%) | 5,218,897 |
| 4 Nov 2015 | CNY | 21.76 | 23.16 | 21.5 | 22.98 | 22.98 | +1.58 (+7.38%) | 7,943,578 |
| 3 Nov 2015 | CNY | 20.19 | 21.95 | 19.92 | 21.4 | 21.4 | +1.1 (+5.42%) | 3,483,270 |
| 2 Nov 2015 | CNY | 19.6 | 21.12 | 19.6 | 20.3 | 20.3 | -0.44 (-2.12%) | 2,248,753 |
| 30 Oct 2015 | CNY | 20.93 | 21.2 | 20.26 | 20.74 | 20.74 | -0.05 (-0.24%) | 2,283,812 |
| 29 Oct 2015 | CNY | 21 | 21.35 | 20.35 | 20.79 | 20.79 | 0.0 (0.0%) | 2,154,626 |
| 28 Oct 2015 | CNY | 21.8 | 22.09 | 20.65 | 20.79 | 20.79 | -1.2 (-5.46%) | 2,915,884 |
| 27 Oct 2015 | CNY | 22.3 | 22.37 | 20.75 | 21.99 | 21.99 | -0.58 (-2.57%) | 4,798,207 |
| 26 Oct 2015 | CNY | 21.89 | 22.86 | 21.45 | 22.57 | 22.57 | +1.11 (+5.17%) | 4,989,210 |
| 23 Oct 2015 | CNY | 20.45 | 21.97 | 20.1 | 21.46 | 21.46 | +1.28 (+6.34%) | 4,465,839 |
| 22 Oct 2015 | CNY | 19.19 | 20.18 | 19.1 | 20.18 | 20.18 | +0.98 (+5.10%) | 3,907,660 |
| 21 Oct 2015 | CNY | 21.11 | 21.98 | 18.97 | 19.2 | 19.2 | -1.88 (-8.92%) | 7,117,733 |
