| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Dec 2015 | CNY | 16.7511 | 16.819 | 16.0634 | 16.0724 | 16.0724 | -0.656 (-3.92%) | 8,160,939 |
| 22 Dec 2015 | CNY | 17.0588 | 17.1041 | 16.6968 | 16.7285 | 16.7285 | -0.412 (-2.40%) | 7,352,298 |
| 21 Dec 2015 | CNY | 16.5611 | 17.2851 | 16.2896 | 17.1403 | 17.1403 | +0.425 (+2.55%) | 9,264,757 |
| 18 Dec 2015 | CNY | 16.6787 | 17.1946 | 16.3575 | 16.7149 | 16.7149 | -0.19 (-1.12%) | 9,549,834 |
| 17 Dec 2015 | CNY | 15.3846 | 16.905 | 15.3665 | 16.905 | 16.905 | +1.516 (+9.85%) | 14,805,110 |
| 16 Dec 2015 | CNY | 15.0679 | 15.4842 | 14.9683 | 15.3891 | 15.3891 | +0.271 (+1.80%) | 6,528,762 |
| 15 Dec 2015 | CNY | 14.9955 | 15.2851 | 14.8869 | 15.1177 | 15.1177 | +0.127 (+0.85%) | 7,991,715 |
| 14 Dec 2015 | CNY | 14.0407 | 15.1312 | 14.0407 | 14.991 | 14.991 | +0.552 (+3.82%) | 7,935,427 |
| 11 Dec 2015 | CNY | 14.1177 | 14.7511 | 14.1177 | 14.4389 | 14.4389 | +0.208 (+1.46%) | 8,327,463 |
| 10 Dec 2015 | CNY | 13.8462 | 14.3846 | 13.7104 | 14.2308 | 14.2308 | +0.529 (+3.86%) | 8,766,393 |
| 9 Dec 2015 | CNY | 14.1312 | 14.2217 | 13.6154 | 13.7014 | 13.7014 | -0.43 (-3.04%) | 4,337,215 |
| 8 Dec 2015 | CNY | 14.5249 | 14.543 | 14.095 | 14.1312 | 14.1312 | -0.412 (-2.83%) | 6,017,918 |
| 7 Dec 2015 | CNY | 14.3846 | 14.8371 | 14.2534 | 14.543 | 14.543 | +0.176 (+1.23%) | 8,918,689 |
| 4 Dec 2015 | CNY | 14.4796 | 14.6516 | 14.1177 | 14.3665 | 14.3665 | +0.004 (+0.03%) | 6,219,614 |
| 3 Dec 2015 | CNY | 13.9367 | 14.4253 | 13.9367 | 14.362 | 14.362 | +0.453 (+3.25%) | 5,732,744 |
| 2 Dec 2015 | CNY | 14.4796 | 14.6063 | 13.4434 | 13.9095 | 13.9095 | -0.665 (-4.56%) | 6,328,109 |
| 1 Dec 2015 | CNY | 14.4344 | 14.9186 | 14.2262 | 14.5747 | 14.5747 | +0.149 (+1.04%) | 6,953,435 |
| 30 Nov 2015 | CNY | 14.1629 | 14.6154 | 13.1131 | 14.4253 | 14.4253 | +0.262 (+1.85%) | 7,155,743 |
| 27 Nov 2015 | CNY | 15.3801 | 15.6923 | 13.9412 | 14.1629 | 14.1629 | -1.199 (-7.81%) | 8,732,600 |
| 26 Nov 2015 | CNY | 15.9457 | 16.0634 | 15.2715 | 15.362 | 15.362 | -0.566 (-3.55%) | 11,621,477 |
| 25 Nov 2015 | CNY | 16.1539 | 16.1584 | 15.7828 | 15.9276 | 15.9276 | -0.136 (-0.85%) | 10,143,603 |
| 24 Nov 2015 | CNY | 15.4253 | 16.0634 | 15.2489 | 16.0634 | 16.0634 | +0.633 (+4.11%) | 12,126,422 |
| 23 Nov 2015 | CNY | 15.2805 | 15.7919 | 15.0226 | 15.4299 | 15.4299 | +0.113 (+0.74%) | 10,240,633 |
| 20 Nov 2015 | CNY | 14.9412 | 15.3348 | 14.7511 | 15.3167 | 15.3167 | +0.403 (+2.70%) | 8,565,007 |
| 19 Nov 2015 | CNY | 14.3394 | 15.0588 | 14.3348 | 14.914 | 14.914 | +0.706 (+4.97%) | 7,913,207 |
| 18 Nov 2015 | CNY | 15 | 15.2398 | 14.1177 | 14.2081 | 14.2081 | -0.937 (-6.18%) | 8,377,672 |
| 17 Nov 2015 | CNY | 15.9276 | 15.9819 | 15.1131 | 15.1448 | 15.1448 | +0.077 (+0.51%) | 14,754,921 |
| 16 Nov 2015 | CNY | 14.2534 | 15.1086 | 14.1901 | 15.0679 | 15.0679 | +0.204 (+1.37%) | 11,143,038 |
| 13 Nov 2015 | CNY | 15.2489 | 16.0588 | 14.7059 | 14.8643 | 14.8643 | -0.747 (-4.78%) | 17,029,963 |
| 12 Nov 2015 | CNY | 14.8733 | 16.0588 | 14.4796 | 15.6109 | 15.6109 | +0.751 (+5.06%) | 23,211,294 |
