| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2015 | CNY | 18.535 | 19.4 | 18.535 | 19.39 | 19.39 | +0.765 (+4.11%) | 3,528,116 |
| 11 Dec 2015 | CNY | 18.75 | 18.75 | 18.45 | 18.625 | 18.625 | -0.125 (-0.67%) | 2,456,150 |
| 10 Dec 2015 | CNY | 18.8 | 19.25 | 18.7 | 18.75 | 18.75 | -0.05 (-0.27%) | 3,884,752 |
| 9 Dec 2015 | CNY | 19 | 19.37 | 18.8 | 18.8 | 18.8 | -0.54 (-2.79%) | 4,018,096 |
| 8 Dec 2015 | CNY | 19.9 | 19.9 | 19.305 | 19.34 | 19.34 | -0.59 (-2.96%) | 3,616,336 |
| 7 Dec 2015 | CNY | 19.725 | 20.195 | 19.6 | 19.93 | 19.93 | +0.18 (+0.91%) | 4,273,880 |
| 4 Dec 2015 | CNY | 19.7 | 20.25 | 19.505 | 19.75 | 19.75 | +0.075 (+0.38%) | 5,528,600 |
| 3 Dec 2015 | CNY | 19.1 | 19.75 | 19.1 | 19.675 | 19.675 | +0.61 (+3.20%) | 4,020,102 |
| 2 Dec 2015 | CNY | 19.6 | 19.69 | 18.515 | 19.065 | 19.065 | -0.63 (-3.20%) | 5,211,714 |
| 1 Dec 2015 | CNY | 19.505 | 20.345 | 19.4 | 19.695 | 19.695 | -0.135 (-0.68%) | 6,920,906 |
| 30 Nov 2015 | CNY | 18.995 | 20.05 | 18.25 | 19.83 | 19.83 | +0.555 (+2.88%) | 6,802,502 |
| 27 Nov 2015 | CNY | 20.565 | 20.685 | 18.935 | 19.275 | 19.275 | -1.5 (-7.22%) | 7,377,458 |
| 26 Nov 2015 | CNY | 21.08 | 21.475 | 20.585 | 20.775 | 20.775 | -0.31 (-1.47%) | 8,156,864 |
| 25 Nov 2015 | CNY | 20.675 | 21.435 | 20.55 | 21.085 | 21.085 | +0.315 (+1.52%) | 9,661,442 |
| 24 Nov 2015 | CNY | 19.65 | 20.775 | 19.265 | 20.77 | 20.77 | +1.07 (+5.43%) | 7,855,686 |
| 23 Nov 2015 | CNY | 20.35 | 20.505 | 19.505 | 19.7 | 19.7 | -0.675 (-3.31%) | 7,236,638 |
| 20 Nov 2015 | CNY | 19.845 | 20.625 | 19.5 | 20.375 | 20.375 | +0.595 (+3.01%) | 8,613,100 |
| 19 Nov 2015 | CNY | 19.05 | 19.8 | 19.05 | 19.78 | 19.78 | +0.86 (+4.55%) | 5,840,832 |
| 18 Nov 2015 | CNY | 19.65 | 19.87 | 18.9 | 18.92 | 18.92 | -0.705 (-3.59%) | 4,999,550 |
| 17 Nov 2015 | CNY | 20.25 | 20.55 | 19.5 | 19.625 | 19.625 | -0.37 (-1.85%) | 7,559,358 |
| 16 Nov 2015 | CNY | 19.1 | 19.995 | 18.75 | 19.995 | 19.995 | +0.32 (+1.63%) | 6,710,652 |
| 13 Nov 2015 | CNY | 21.395 | 21.8 | 19.65 | 19.675 | 19.675 | -2.1 (-9.64%) | 13,932,488 |
| 12 Nov 2015 | CNY | 20.685 | 22.41 | 20.44 | 21.775 | 21.775 | +1.075 (+5.19%) | 16,504,940 |
| 11 Nov 2015 | CNY | 19.5 | 20.875 | 19.4 | 20.7 | 20.7 | +1.03 (+5.24%) | 12,288,426 |
| 10 Nov 2015 | CNY | 19.78 | 20.155 | 19.25 | 19.67 | 19.67 | -0.43 (-2.14%) | 10,234,464 |
| 9 Nov 2015 | CNY | 19.4 | 20.375 | 19.075 | 20.1 | 20.1 | +0.765 (+3.96%) | 13,947,796 |
| 6 Nov 2015 | CNY | 18.275 | 19.79 | 18.275 | 19.335 | 19.335 | +1.005 (+5.48%) | 13,099,506 |
| 5 Nov 2015 | CNY | 18.75 | 18.825 | 18.205 | 18.33 | 18.33 | -0.42 (-2.24%) | 11,510,880 |
| 4 Nov 2015 | CNY | 18 | 18.78 | 17.915 | 18.75 | 18.75 | +0.76 (+4.22%) | 14,626,432 |
| 3 Nov 2015 | CNY | 17.155 | 18.07 | 16.905 | 17.99 | 17.99 | +0.84 (+4.90%) | 11,222,318 |
