| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2015 | CNY | 35.2 | 35.2 | 33.3 | 33.88 | 22.5867 | -1.46 (-4.13%) | 4,762,675 |
| 30 Nov 2015 | CNY | 35.2 | 35.5 | 32.71 | 35.34 | 23.56 | -0.77 (-2.13%) | 6,289,138 |
| 27 Nov 2015 | CNY | 36.81 | 40.5 | 34.05 | 36.11 | 24.0733 | -1.2 (-3.22%) | 9,808,927 |
| 26 Nov 2015 | CNY | 36.7 | 38.35 | 36.12 | 37.31 | 24.8733 | +0.34 (+0.92%) | 7,445,922 |
| 25 Nov 2015 | CNY | 36.5 | 38.52 | 35.55 | 36.97 | 24.6467 | +0.92 (+2.55%) | 7,432,006 |
| 24 Nov 2015 | CNY | 35 | 36.1 | 35 | 36.05 | 24.0333 | +0.91 (+2.59%) | 4,027,214 |
| 23 Nov 2015 | CNY | 35.7 | 36.25 | 35.08 | 35.14 | 23.4267 | -1.25 (-3.44%) | 4,766,002 |
| 20 Nov 2015 | CNY | 36.7 | 37.34 | 35.01 | 36.39 | 24.26 | -1.25 (-3.32%) | 9,827,549 |
| 19 Nov 2015 | CNY | 36.9 | 37.99 | 36.56 | 37.64 | 25.0933 | +0.14 (+0.37%) | 6,743,907 |
| 18 Nov 2015 | CNY | 34.99 | 38.6 | 34.35 | 37.5 | 25 | +2.1 (+5.93%) | 9,219,580 |
| 17 Nov 2015 | CNY | 35.48 | 36.34 | 33.7 | 35.4 | 23.6 | -0.13 (-0.37%) | 6,892,549 |
| 16 Nov 2015 | CNY | 33.62 | 36.08 | 33.5 | 35.53 | 23.6867 | +0.97 (+2.81%) | 4,948,756 |
| 13 Nov 2015 | CNY | 35.02 | 37 | 34.51 | 34.56 | 23.04 | -1.66 (-4.58%) | 6,977,865 |
| 12 Nov 2015 | CNY | 36.87 | 37.4 | 35.95 | 36.22 | 24.1467 | -1.3 (-3.46%) | 9,255,524 |
| 11 Nov 2015 | CNY | 35.35 | 38.7 | 34.5 | 37.52 | 25.0133 | +2.27 (+6.44%) | 12,903,328 |
| 10 Nov 2015 | CNY | 34.06 | 35.8 | 34 | 35.25 | 23.5 | +0.15 (+0.43%) | 11,338,573 |
| 9 Nov 2015 | CNY | 34.4 | 36.84 | 33.4 | 35.1 | 23.4 | -0.6 (-1.68%) | 15,858,393 |
| 6 Nov 2015 | CNY | 35 | 36.65 | 33.37 | 35.7 | 23.8 | +2.33 (+6.98%) | 21,374,838 |
| 5 Nov 2015 | CNY | 33.3 | 33.37 | 31.86 | 33.37 | 22.2467 | +3.03 (+9.99%) | 7,311,621 |
| 4 Nov 2015 | CNY | 28.44 | 30.34 | 28.04 | 30.34 | 20.2267 | +2.76 (+10.01%) | 6,845,685 |
| 3 Nov 2015 | CNY | 26.87 | 27.75 | 26.8 | 27.58 | 18.3867 | +0.75 (+2.80%) | 5,787,978 |
| 2 Nov 2015 | CNY | 26.49 | 27.89 | 26.29 | 26.83 | 17.8867 | -0.26 (-0.96%) | 5,792,958 |
| 30 Oct 2015 | CNY | 27.11 | 27.85 | 26.26 | 27.09 | 18.06 | -0.41 (-1.49%) | 5,212,236 |
| 29 Oct 2015 | CNY | 28 | 28.48 | 26.8 | 27.5 | 18.3333 | +0.16 (+0.59%) | 6,512,864 |
| 28 Oct 2015 | CNY | 28.8 | 30.3 | 26.7 | 27.34 | 18.2267 | -1.96 (-6.69%) | 9,033,471 |
| 27 Oct 2015 | CNY | 27.7 | 29.8 | 25.82 | 29.3 | 19.5333 | +0.85 (+2.99%) | 13,064,559 |
| 26 Oct 2015 | CNY | 26.89 | 28.77 | 25.82 | 28.45 | 18.9667 | +2.03 (+7.68%) | 12,078,347 |
| 23 Oct 2015 | CNY | 25.5 | 26.72 | 25.41 | 26.42 | 17.6133 | +0.51 (+1.97%) | 10,123,934 |
| 22 Oct 2015 | CNY | 24.5 | 26.04 | 24 | 25.91 | 17.2733 | 0.0 (0.0%) | 11,986,770 |
| 21 Oct 2015 | CNY | 27.51 | 28 | 25.91 | 25.91 | 17.2733 | -2.88 (-10.00%) | 15,568,085 |
