| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Dec 2015 | CNY | 24.99 | 25 | 23.74 | 23.87 | 23.87 | -1.73 (-6.76%) | 18,186,123 |
| 10 Dec 2015 | CNY | 27 | 28.48 | 25.55 | 25.6 | 25.6 | -1.15 (-4.30%) | 33,916,149 |
| 9 Dec 2015 | CNY | 23.91 | 26.75 | 23.41 | 26.75 | 26.75 | +2.43 (+9.99%) | 29,033,197 |
| 8 Dec 2015 | CNY | 24.09 | 25.54 | 23.62 | 24.32 | 24.32 | +0.77 (+3.27%) | 21,841,886 |
| 7 Dec 2015 | CNY | 21.6 | 23.55 | 21.6 | 23.55 | 23.55 | +2.14 (+10.00%) | 9,414,956 |
| 4 Dec 2015 | CNY | 20.98 | 21.88 | 20.89 | 21.41 | 21.41 | +0.22 (+1.04%) | 4,751,136 |
| 3 Dec 2015 | CNY | 20.52 | 21.3 | 20.51 | 21.19 | 21.19 | +0.69 (+3.37%) | 3,725,894 |
| 2 Dec 2015 | CNY | 21.06 | 21.15 | 19.6 | 20.5 | 20.5 | -0.56 (-2.66%) | 3,817,814 |
| 1 Dec 2015 | CNY | 21.67 | 21.82 | 20.89 | 21.06 | 21.06 | -0.51 (-2.36%) | 4,467,139 |
| 30 Nov 2015 | CNY | 21.34 | 21.6 | 19.6 | 21.57 | 21.57 | +0.21 (+0.98%) | 6,157,959 |
| 27 Nov 2015 | CNY | 23.23 | 23.47 | 21.31 | 21.36 | 21.36 | -2.32 (-9.80%) | 7,923,835 |
| 26 Nov 2015 | CNY | 23.85 | 24.23 | 23.68 | 23.68 | 23.68 | -0.2 (-0.84%) | 7,606,879 |
| 25 Nov 2015 | CNY | 23.82 | 24.14 | 23.27 | 23.88 | 23.88 | +0.09 (+0.38%) | 7,128,820 |
| 24 Nov 2015 | CNY | 23.1 | 23.85 | 23.07 | 23.79 | 23.79 | +0.63 (+2.72%) | 4,907,188 |
| 23 Nov 2015 | CNY | 23.61 | 24.03 | 23 | 23.16 | 23.16 | -0.94 (-3.90%) | 7,614,624 |
| 20 Nov 2015 | CNY | 24.4 | 24.5 | 23.81 | 24.1 | 24.1 | -0.59 (-2.39%) | 11,514,745 |
| 19 Nov 2015 | CNY | 23.32 | 24.84 | 23.32 | 24.69 | 24.69 | +1.41 (+6.06%) | 14,526,065 |
| 18 Nov 2015 | CNY | 23 | 23.47 | 22.44 | 23.28 | 23.28 | +0.32 (+1.39%) | 8,921,206 |
| 17 Nov 2015 | CNY | 23.89 | 24.36 | 22.85 | 22.96 | 22.96 | -0.48 (-2.05%) | 8,415,995 |
| 16 Nov 2015 | CNY | 22.51 | 23.44 | 22.28 | 23.44 | 23.44 | +0.05 (+0.21%) | 7,048,616 |
| 13 Nov 2015 | CNY | 24.15 | 24.94 | 23 | 23.39 | 23.39 | -1.66 (-6.63%) | 14,119,436 |
| 12 Nov 2015 | CNY | 24.42 | 25.98 | 24.41 | 25.05 | 25.05 | +0.76 (+3.13%) | 18,044,507 |
| 11 Nov 2015 | CNY | 24.02 | 24.5 | 23.72 | 24.29 | 24.29 | -0.18 (-0.74%) | 12,283,453 |
| 10 Nov 2015 | CNY | 22.8 | 24.7 | 22.61 | 24.47 | 24.47 | +1.31 (+5.66%) | 15,927,191 |
| 9 Nov 2015 | CNY | 22.45 | 23.77 | 22.21 | 23.16 | 23.16 | +0.62 (+2.75%) | 15,559,965 |
| 6 Nov 2015 | CNY | 22.09 | 22.9 | 21.88 | 22.54 | 22.54 | +0.26 (+1.17%) | 12,966,947 |
| 5 Nov 2015 | CNY | 22.98 | 24.39 | 22.02 | 22.28 | 22.28 | +0.1 (+0.45%) | 22,376,910 |
| 4 Nov 2015 | CNY | 20.11 | 22.18 | 20.11 | 22.18 | 22.18 | +2.02 (+10.02%) | 13,474,661 |
| 3 Nov 2015 | CNY | 19.75 | 20.65 | 19.23 | 20.16 | 20.16 | +0.2 (+1.00%) | 9,006,404 |
| 2 Nov 2015 | CNY | 18.9 | 21.08 | 18.6 | 19.96 | 19.96 | +0.39 (+1.99%) | 11,118,102 |
