| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2015 | CNY | 53.6 | 55.47 | 53.33 | 54.51 | 54.51 | +0.49 (+0.91%) | 1,277,114 |
| 30 Nov 2015 | CNY | 53.99 | 54.48 | 51.2 | 54.02 | 54.02 | +0.51 (+0.95%) | 1,918,467 |
| 27 Nov 2015 | CNY | 58.98 | 58.98 | 53 | 53.51 | 53.51 | -5.19 (-8.84%) | 1,839,811 |
| 26 Nov 2015 | CNY | 60.15 | 61.72 | 58.7 | 58.7 | 58.7 | -1.38 (-2.30%) | 1,489,687 |
| 25 Nov 2015 | CNY | 60.18 | 60.5 | 58.91 | 60.08 | 60.08 | -0.11 (-0.18%) | 1,194,052 |
| 24 Nov 2015 | CNY | 56.68 | 60.19 | 56.68 | 60.19 | 60.19 | +2.88 (+5.03%) | 1,695,109 |
| 23 Nov 2015 | CNY | 55.69 | 57.99 | 55.2 | 57.31 | 57.31 | +1.65 (+2.96%) | 2,009,178 |
| 20 Nov 2015 | CNY | 54.89 | 55.77 | 54.34 | 55.66 | 55.66 | +0.81 (+1.48%) | 1,440,388 |
| 19 Nov 2015 | CNY | 53.45 | 55.47 | 53.05 | 54.85 | 54.85 | +1.81 (+3.41%) | 1,277,037 |
| 18 Nov 2015 | CNY | 56.54 | 57.27 | 53 | 53.04 | 53.04 | -3.96 (-6.95%) | 1,926,800 |
| 17 Nov 2015 | CNY | 58.88 | 59.86 | 56.72 | 57 | 57 | -1.48 (-2.53%) | 1,513,870 |
| 16 Nov 2015 | CNY | 57.01 | 59.16 | 56.5 | 58.48 | 58.48 | +0.32 (+0.55%) | 1,496,283 |
| 13 Nov 2015 | CNY | 61.38 | 63.2 | 57.83 | 58.16 | 58.16 | -3.74 (-6.04%) | 2,374,653 |
| 12 Nov 2015 | CNY | 58.5 | 63.58 | 58.5 | 61.9 | 61.9 | +3.14 (+5.34%) | 1,934,069 |
| 11 Nov 2015 | CNY | 57 | 59.95 | 56.31 | 58.76 | 58.76 | +1.46 (+2.55%) | 1,836,196 |
| 10 Nov 2015 | CNY | 58.64 | 61.57 | 56.25 | 57.3 | 57.3 | -1.73 (-2.93%) | 2,157,363 |
| 9 Nov 2015 | CNY | 54.65 | 59.98 | 54.52 | 59.03 | 59.03 | +3.7 (+6.69%) | 2,374,202 |
| 6 Nov 2015 | CNY | 50.05 | 55.33 | 50.05 | 55.33 | 55.33 | +5.03 (+10%) | 3,274,278 |
| 5 Nov 2015 | CNY | 51.6 | 52.34 | 49.52 | 50.3 | 50.3 | -1.09 (-2.12%) | 1,805,412 |
| 4 Nov 2015 | CNY | 49.78 | 51.6 | 49.78 | 51.39 | 51.39 | +1.64 (+3.30%) | 1,947,212 |
| 3 Nov 2015 | CNY | 49.8 | 51.22 | 49.6 | 49.75 | 49.75 | -0.05 (-0.10%) | 967,683 |
| 2 Nov 2015 | CNY | 47.44 | 51.7 | 47.07 | 49.8 | 49.8 | +0.81 (+1.65%) | 1,611,943 |
| 30 Oct 2015 | CNY | 49.4 | 49.6 | 48 | 48.99 | 48.99 | -0.36 (-0.73%) | 794,933 |
| 29 Oct 2015 | CNY | 49.15 | 50.49 | 49 | 49.35 | 49.35 | -0.37 (-0.74%) | 1,113,019 |
| 28 Oct 2015 | CNY | 52 | 54.5 | 49.6 | 49.72 | 49.72 | -2.95 (-5.60%) | 1,417,063 |
| 27 Oct 2015 | CNY | 50.1 | 53 | 48.5 | 52.67 | 52.67 | +1.7 (+3.34%) | 1,807,134 |
| 26 Oct 2015 | CNY | 51 | 51.59 | 47.8 | 50.97 | 50.97 | +1.39 (+2.80%) | 1,410,998 |
| 23 Oct 2015 | CNY | 45.56 | 49.98 | 45.28 | 49.58 | 49.58 | +4 (+8.78%) | 1,626,349 |
| 22 Oct 2015 | CNY | 43.9 | 45.85 | 43.61 | 45.58 | 45.58 | +1.96 (+4.49%) | 978,408 |
| 21 Oct 2015 | CNY | 48.41 | 48.97 | 43.59 | 43.62 | 43.62 | -4.8 (-9.91%) | 1,568,353 |
