| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2015 | CNY | 28.99 | 29.25 | 28.58 | 29.2 | 29.2 | +0.2 (+0.69%) | 2,808,060 |
| 18 Dec 2015 | CNY | 29.61 | 29.68 | 28.72 | 29 | 29 | -0.59 (-1.99%) | 3,172,807 |
| 17 Dec 2015 | CNY | 28.85 | 29.6 | 28.85 | 29.59 | 29.59 | +0.76 (+2.64%) | 3,934,592 |
| 16 Dec 2015 | CNY | 28.38 | 29.2 | 28.37 | 28.83 | 28.83 | +0.49 (+1.73%) | 2,944,923 |
| 15 Dec 2015 | CNY | 28.1 | 28.66 | 27.81 | 28.34 | 28.34 | +0.28 (+1.00%) | 2,845,458 |
| 14 Dec 2015 | CNY | 27 | 28.06 | 26.82 | 28.06 | 28.06 | +0.69 (+2.52%) | 2,011,337 |
| 11 Dec 2015 | CNY | 27.77 | 27.99 | 27.15 | 27.37 | 27.37 | -0.4 (-1.44%) | 1,703,528 |
| 10 Dec 2015 | CNY | 27.22 | 28.49 | 27.22 | 27.77 | 27.77 | +0.39 (+1.42%) | 2,711,469 |
| 9 Dec 2015 | CNY | 28.39 | 28.46 | 27.15 | 27.38 | 27.38 | -1.1 (-3.86%) | 3,222,592 |
| 8 Dec 2015 | CNY | 28.78 | 28.99 | 28.48 | 28.48 | 28.48 | +0.02 (+0.07%) | 4,148,614 |
| 7 Dec 2015 | CNY | 28.16 | 28.71 | 28.02 | 28.46 | 28.46 | +0.29 (+1.03%) | 2,844,064 |
| 4 Dec 2015 | CNY | 28.64 | 29.1 | 27.78 | 28.17 | 28.17 | -0.61 (-2.12%) | 3,587,791 |
| 3 Dec 2015 | CNY | 28.21 | 28.94 | 28.1 | 28.78 | 28.78 | +0.4 (+1.41%) | 2,977,445 |
| 2 Dec 2015 | CNY | 28.44 | 28.88 | 26.41 | 28.38 | 28.38 | -0.25 (-0.87%) | 3,483,492 |
| 1 Dec 2015 | CNY | 27.96 | 29.22 | 26.01 | 28.63 | 28.63 | +0.68 (+2.43%) | 4,994,812 |
| 30 Nov 2015 | CNY | 28.01 | 28.5 | 25.4 | 27.95 | 27.95 | -0.15 (-0.53%) | 6,323,012 |
| 27 Nov 2015 | CNY | 30.52 | 30.78 | 27.86 | 28.1 | 28.1 | -2.86 (-9.24%) | 6,382,592 |
| 26 Nov 2015 | CNY | 31.82 | 32 | 30.65 | 30.96 | 30.96 | -0.94 (-2.95%) | 4,639,737 |
| 25 Nov 2015 | CNY | 31.63 | 32.45 | 31.48 | 31.9 | 31.9 | +0.28 (+0.89%) | 5,610,688 |
| 24 Nov 2015 | CNY | 29.7 | 31.66 | 29.52 | 31.62 | 31.62 | +1.7 (+5.68%) | 6,223,252 |
| 23 Nov 2015 | CNY | 30.5 | 32.7 | 29.45 | 29.92 | 29.92 | -0.1 (-0.33%) | 7,188,714 |
| 20 Nov 2015 | CNY | 29.22 | 30.2 | 29.22 | 30.02 | 30.02 | +0.87 (+2.98%) | 6,541,081 |
| 19 Nov 2015 | CNY | 28 | 29.19 | 27.98 | 29.15 | 29.15 | +1.18 (+4.22%) | 4,946,877 |
| 18 Nov 2015 | CNY | 28.15 | 29.12 | 27.78 | 27.97 | 27.97 | -0.18 (-0.64%) | 4,034,509 |
| 17 Nov 2015 | CNY | 28.6 | 29.66 | 28.05 | 28.15 | 28.15 | -0.13 (-0.46%) | 6,040,681 |
| 16 Nov 2015 | CNY | 27.2 | 28.28 | 26.75 | 28.28 | 28.28 | +0.08 (+0.28%) | 5,262,444 |
| 13 Nov 2015 | CNY | 28.9 | 30.55 | 28.08 | 28.2 | 28.2 | -1.04 (-3.56%) | 10,199,462 |
| 12 Nov 2015 | CNY | 28.31 | 29.86 | 27.75 | 29.24 | 29.24 | +1.31 (+4.69%) | 9,582,352 |
| 11 Nov 2015 | CNY | 25.72 | 28.44 | 25.51 | 27.93 | 27.93 | +2.08 (+8.05%) | 8,443,916 |
| 10 Nov 2015 | CNY | 25.64 | 26.3 | 25.4 | 25.85 | 25.85 | -0.26 (-1.00%) | 4,906,931 |
