| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2015 | CNY | 22.7647 | 24.1059 | 22.4824 | 23.3294 | 23.3294 | +0.271 (+1.17%) | 6,039,346 |
| 30 Nov 2015 | CNY | 22.3471 | 23.2529 | 20.5882 | 23.0588 | 23.0588 | +0.982 (+4.45%) | 5,724,954 |
| 27 Nov 2015 | CNY | 24.4706 | 24.4706 | 22.0588 | 22.0765 | 22.0765 | -2.435 (-9.94%) | 6,020,244 |
| 26 Nov 2015 | CNY | 24.7118 | 25.7059 | 24.4706 | 24.5118 | 24.5118 | -0.488 (-1.95%) | 6,514,128 |
| 25 Nov 2015 | CNY | 24.7059 | 25.4353 | 24.1177 | 25 | 25 | +0.088 (+0.35%) | 7,499,983 |
| 24 Nov 2015 | CNY | 23.5177 | 25.2059 | 23.2353 | 24.9118 | 24.9118 | +1.529 (+6.54%) | 7,617,293 |
| 23 Nov 2015 | CNY | 23.2941 | 23.7941 | 23.1 | 23.3824 | 23.3824 | +0.088 (+0.38%) | 4,583,023 |
| 20 Nov 2015 | CNY | 23.6177 | 23.7647 | 23.0647 | 23.2941 | 23.2941 | -0.118 (-0.50%) | 5,829,974 |
| 19 Nov 2015 | CNY | 22.6353 | 23.4118 | 22.3529 | 23.4118 | 23.4118 | +1.165 (+5.24%) | 4,713,195 |
| 18 Nov 2015 | CNY | 23.0059 | 23.3118 | 22.1177 | 22.2471 | 22.2471 | -0.694 (-3.03%) | 3,697,959 |
| 17 Nov 2015 | CNY | 24.0588 | 24.2059 | 22.8882 | 22.9412 | 22.9412 | -0.659 (-2.79%) | 5,532,032 |
| 16 Nov 2015 | CNY | 22.3882 | 23.9824 | 22.3588 | 23.6 | 23.6 | -0.224 (-0.94%) | 4,941,276 |
| 13 Nov 2015 | CNY | 25.8235 | 26.0824 | 23.8235 | 23.8235 | 23.8235 | -2.647 (-10.00%) | 10,972,852 |
| 12 Nov 2015 | CNY | 25.8118 | 27.4059 | 25.3353 | 26.4706 | 26.4706 | +0.706 (+2.74%) | 13,393,458 |
| 11 Nov 2015 | CNY | 23.3882 | 25.7647 | 23.1059 | 25.7647 | 25.7647 | +2.341 (+10.00%) | 9,435,761 |
| 10 Nov 2015 | CNY | 23.5471 | 23.8765 | 22.9588 | 23.4235 | 23.4235 | -0.629 (-2.62%) | 6,965,794 |
| 9 Nov 2015 | CNY | 23.5294 | 24.5882 | 22.9412 | 24.0529 | 24.0529 | +0.318 (+1.34%) | 9,727,374 |
| 6 Nov 2015 | CNY | 22.4706 | 24.0294 | 22.4294 | 23.7353 | 23.7353 | +0.912 (+4.00%) | 8,267,710 |
| 5 Nov 2015 | CNY | 23.2647 | 24.4412 | 22.6471 | 22.8235 | 22.8235 | -0.529 (-2.27%) | 10,801,206 |
| 4 Nov 2015 | CNY | 22.1118 | 24.0765 | 21.6471 | 23.3529 | 23.3529 | +0.67 (+2.96%) | 15,054,856 |
| 3 Nov 2015 | CNY | 22.0588 | 23.3235 | 21.5588 | 22.6824 | 22.6824 | +1.453 (+6.84%) | 18,023,500 |
| 2 Nov 2015 | CNY | 18.9353 | 21.2294 | 18.7 | 21.2294 | 21.2294 | +1.929 (+10.00%) | 13,328,062 |
| 30 Oct 2015 | CNY | 19.4118 | 19.6824 | 18.9471 | 19.3 | 19.3 | -0.229 (-1.17%) | 4,699,908 |
| 29 Oct 2015 | CNY | 19.1765 | 19.7588 | 18.9 | 19.5294 | 19.5294 | +0.529 (+2.79%) | 3,960,309 |
| 28 Oct 2015 | CNY | 19.1765 | 19.8765 | 19 | 19 | 19 | -0.482 (-2.48%) | 6,191,979 |
| 27 Oct 2015 | CNY | 18.7 | 19.5177 | 17.5 | 19.4824 | 19.4824 | +0.676 (+3.60%) | 6,203,568 |
| 26 Oct 2015 | CNY | 18.6353 | 19.0471 | 18.2882 | 18.8059 | 18.8059 | +0.518 (+2.83%) | 4,745,466 |
| 23 Oct 2015 | CNY | 17.8294 | 18.4118 | 17.7647 | 18.2882 | 18.2882 | +0.553 (+3.12%) | 4,130,960 |
| 22 Oct 2015 | CNY | 17.0588 | 17.7706 | 17.0412 | 17.7353 | 17.7353 | +0.647 (+3.79%) | 4,164,360 |
| 21 Oct 2015 | CNY | 18.9882 | 19.2941 | 17.0882 | 17.0882 | 17.0882 | -1.9 (-10.01%) | 6,057,742 |
