| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2015 | CNY | 22.6649 | 22.9582 | 22.2116 | 22.336 | 22.336 | -0.524 (-2.29%) | 3,567,545 |
| 9 Dec 2015 | CNY | 23.8203 | 23.8203 | 21.7005 | 22.8604 | 22.8604 | -1.013 (-4.24%) | 7,820,027 |
| 8 Dec 2015 | CNY | 23.647 | 24.7092 | 23.3315 | 23.8737 | 23.8737 | -0.178 (-0.74%) | 5,686,464 |
| 7 Dec 2015 | CNY | 23.7759 | 24.8869 | 23.7715 | 24.0514 | 24.0514 | -0.169 (-0.70%) | 6,143,282 |
| 4 Dec 2015 | CNY | 24.6647 | 25.1936 | 24.0648 | 24.2203 | 24.2203 | -0.947 (-3.76%) | 11,742,506 |
| 3 Dec 2015 | CNY | 22.7315 | 25.1669 | 22.7315 | 25.1669 | 25.1669 | +2.289 (+10.00%) | 16,105,036 |
| 2 Dec 2015 | CNY | 23.0293 | 23.7759 | 21.3316 | 22.8782 | 22.8782 | -0.449 (-1.92%) | 7,551,747 |
| 1 Dec 2015 | CNY | 22.6649 | 23.7759 | 22.0071 | 23.327 | 23.327 | +0.689 (+3.04%) | 10,018,874 |
| 30 Nov 2015 | CNY | 21.3539 | 23.0115 | 20.1362 | 22.6382 | 22.6382 | +1.107 (+5.14%) | 10,552,677 |
| 27 Nov 2015 | CNY | 22.1671 | 22.8115 | 20.6428 | 21.5316 | 21.5316 | -0.911 (-4.06%) | 6,480,460 |
| 26 Nov 2015 | CNY | 22.3271 | 23.2204 | 20.6561 | 22.4427 | 22.4427 | -0.209 (-0.92%) | 9,232,781 |
| 25 Nov 2015 | CNY | 22.4293 | 23.327 | 22.1316 | 22.6515 | 22.6515 | -0.471 (-2.04%) | 9,007,932 |
| 24 Nov 2015 | CNY | 21.856 | 23.5537 | 21.3361 | 23.1226 | 23.1226 | +1.569 (+7.28%) | 10,670,823 |
| 23 Nov 2015 | CNY | 19.954 | 22.0783 | 19.7984 | 21.5538 | 21.5538 | +1.387 (+6.87%) | 9,796,305 |
| 20 Nov 2015 | CNY | 20.0873 | 20.4428 | 19.2029 | 20.1673 | 20.1673 | +0.253 (+1.27%) | 6,471,463 |
| 19 Nov 2015 | CNY | 19.4118 | 19.9451 | 19.1096 | 19.914 | 19.914 | +0.915 (+4.82%) | 5,750,022 |
| 18 Nov 2015 | CNY | 20.4428 | 20.6917 | 18.8518 | 18.9985 | 18.9985 | -1.369 (-6.72%) | 6,771,491 |
| 17 Nov 2015 | CNY | 21.896 | 22.176 | 20.3006 | 20.3673 | 20.3673 | -1.275 (-5.89%) | 10,567,889 |
| 16 Nov 2015 | CNY | 19.9229 | 21.9405 | 19.714 | 21.6427 | 21.6427 | +0.747 (+3.57%) | 8,931,968 |
| 13 Nov 2015 | CNY | 23.0071 | 23.8114 | 20.5806 | 20.8961 | 20.8961 | -1.884 (-8.27%) | 13,772,957 |
| 12 Nov 2015 | CNY | 21.3272 | 22.7804 | 21.1761 | 22.7804 | 22.7804 | +2.071 (+10.00%) | 12,078,125 |
| 11 Nov 2015 | CNY | 18.443 | 20.7095 | 18.4252 | 20.7095 | 20.7095 | +1.884 (+10.01%) | 14,086,241 |
| 10 Nov 2015 | CNY | 18.6652 | 19.3985 | 18.4874 | 18.8252 | 18.8252 | -0.218 (-1.14%) | 7,323,241 |
| 9 Nov 2015 | CNY | 18.2208 | 19.5451 | 17.7808 | 19.0429 | 19.0429 | +0.467 (+2.51%) | 10,304,773 |
| 6 Nov 2015 | CNY | 17.8741 | 18.6563 | 17.7808 | 18.5763 | 18.5763 | +0.489 (+2.70%) | 9,557,063 |
| 5 Nov 2015 | CNY | 16.9987 | 18.3008 | 16.6876 | 18.0875 | 18.0875 | +1.018 (+5.96%) | 12,194,813 |
| 4 Nov 2015 | CNY | 16.5098 | 17.2253 | 16.1765 | 17.0698 | 17.0698 | +0.538 (+3.25%) | 9,973,200 |
| 3 Nov 2015 | CNY | 16.2298 | 17.2431 | 16.021 | 16.532 | 16.532 | +0.28 (+1.72%) | 12,136,396 |
| 2 Nov 2015 | CNY | 15.0521 | 16.3987 | 14.7633 | 16.252 | 16.252 | +0.755 (+4.87%) | 11,755,060 |
| 30 Oct 2015 | CNY | 14.8433 | 15.8521 | 14.1411 | 15.4966 | 15.4966 | +0.613 (+4.12%) | 10,302,282 |
