| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2015 | CNY | 18.4225 | 18.6685 | 18.1043 | 18.5912 | 18.5912 | 0.0 (0.0%) | 3,954,298 |
| 18 Dec 2015 | CNY | 19.0359 | 19.282 | 18.4752 | 18.5912 | 18.5912 | -0.693 (-3.59%) | 7,260,130 |
| 17 Dec 2015 | CNY | 18.4348 | 19.3699 | 18.4348 | 19.2837 | 19.2837 | +0.94 (+5.13%) | 8,720,505 |
| 16 Dec 2015 | CNY | 18.1043 | 18.7529 | 18.1043 | 18.3434 | 18.3434 | +0.387 (+2.15%) | 5,509,399 |
| 15 Dec 2015 | CNY | 17.7897 | 18.368 | 17.7897 | 17.9567 | 17.9567 | +0.048 (+0.27%) | 5,073,119 |
| 14 Dec 2015 | CNY | 17.0514 | 17.925 | 17.0514 | 17.9092 | 17.9092 | +0.657 (+3.81%) | 4,589,105 |
| 11 Dec 2015 | CNY | 17.2518 | 17.4838 | 17.069 | 17.2518 | 17.2518 | +0.051 (+0.30%) | 3,683,132 |
| 10 Dec 2015 | CNY | 17.5717 | 17.5717 | 17.0848 | 17.2009 | 17.2009 | -0.271 (-1.55%) | 6,050,902 |
| 9 Dec 2015 | CNY | 18.2748 | 18.4189 | 17.3573 | 17.4715 | 17.4715 | -0.803 (-4.40%) | 8,481,374 |
| 8 Dec 2015 | CNY | 18.0656 | 18.7863 | 17.9285 | 18.2748 | 18.2748 | +0.346 (+1.93%) | 8,399,381 |
| 7 Dec 2015 | CNY | 18.3662 | 18.3662 | 17.5559 | 17.9285 | 17.9285 | -0.346 (-1.89%) | 5,586,585 |
| 4 Dec 2015 | CNY | 18.5086 | 18.9814 | 18.1254 | 18.2748 | 18.2748 | -0.533 (-2.83%) | 8,350,083 |
| 3 Dec 2015 | CNY | 18.2801 | 18.9814 | 18.1922 | 18.8074 | 18.8074 | +0.389 (+2.11%) | 8,204,365 |
| 2 Dec 2015 | CNY | 18.549 | 18.7828 | 17.4153 | 18.4189 | 18.4189 | -0.371 (-1.97%) | 9,660,745 |
| 1 Dec 2015 | CNY | 19.5122 | 20.5475 | 17.9971 | 18.7898 | 18.7898 | -0.988 (-4.99%) | 14,911,540 |
| 30 Nov 2015 | CNY | 18.2801 | 20.0202 | 18.0164 | 19.7776 | 19.7776 | +1.498 (+8.19%) | 12,660,126 |
| 27 Nov 2015 | CNY | 18.3873 | 19.3347 | 17.8231 | 18.2801 | 18.2801 | -0.438 (-2.34%) | 11,398,750 |
| 26 Nov 2015 | CNY | 18.672 | 19.8444 | 18.4559 | 18.7177 | 18.7177 | -0.155 (-0.82%) | 12,323,936 |
| 25 Nov 2015 | CNY | 19.071 | 19.3347 | 18.3152 | 18.8724 | 18.8724 | 0.0 (0.0%) | 13,907,938 |
| 24 Nov 2015 | CNY | 17.1903 | 18.8724 | 17.1903 | 18.8724 | 18.8724 | +1.716 (+10.00%) | 16,619,892 |
| 23 Nov 2015 | CNY | 17.4628 | 18.1008 | 16.9794 | 17.1569 | 17.1569 | -0.439 (-2.50%) | 10,997,271 |
| 20 Nov 2015 | CNY | 17.2079 | 17.9936 | 16.6806 | 17.5963 | 17.5963 | +0.483 (+2.82%) | 14,667,733 |
| 19 Nov 2015 | CNY | 15.5556 | 17.113 | 15.5556 | 17.113 | 17.113 | +1.556 (+10.00%) | 13,092,742 |
| 18 Nov 2015 | CNY | 16.5224 | 16.8722 | 15.5416 | 15.5574 | 15.5574 | -1.053 (-6.34%) | 10,560,188 |
| 17 Nov 2015 | CNY | 17.3046 | 17.8284 | 16.4872 | 16.6103 | 16.6103 | -0.65 (-3.77%) | 12,782,723 |
| 16 Nov 2015 | CNY | 15.7841 | 17.4891 | 15.6611 | 17.2606 | 17.2606 | +0.803 (+4.88%) | 12,240,663 |
| 13 Nov 2015 | CNY | 17.7528 | 17.9795 | 16.4573 | 16.4573 | 16.4573 | -1.828 (-10.00%) | 17,667,580 |
| 12 Nov 2015 | CNY | 17.4979 | 18.9814 | 17.4135 | 18.2854 | 18.2854 | +0.787 (+4.50%) | 15,761,532 |
| 11 Nov 2015 | CNY | 15.8351 | 17.4979 | 15.8351 | 17.4979 | 17.4979 | +1.591 (+10.00%) | 14,302,778 |
| 10 Nov 2015 | CNY | 15.8211 | 16.1128 | 15.4678 | 15.9072 | 15.9072 | -0.199 (-1.23%) | 11,746,033 |
