| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Dec 2015 | CNY | 41.556 | 42.392 | 40.912 | 41.424 | 41.424 | +0.136 (+0.33%) | 2,690,062 |
| 22 Dec 2015 | CNY | 40.648 | 41.556 | 40.648 | 41.288 | 41.288 | +0.512 (+1.26%) | 1,666,075 |
| 21 Dec 2015 | CNY | 41.152 | 41.152 | 40.1 | 40.776 | 40.776 | -0.404 (-0.98%) | 1,749,117 |
| 18 Dec 2015 | CNY | 42.696 | 42.7 | 40.8 | 41.18 | 41.18 | -1.86 (-4.32%) | 3,005,540 |
| 17 Dec 2015 | CNY | 41.452 | 43.2 | 41.28 | 43.04 | 43.04 | +1.64 (+3.96%) | 4,778,117 |
| 16 Dec 2015 | CNY | 41.128 | 42.544 | 40.892 | 41.4 | 41.4 | +0.652 (+1.60%) | 2,827,497 |
| 15 Dec 2015 | CNY | 41.568 | 41.896 | 40.32 | 40.748 | 40.748 | -1.04 (-2.49%) | 3,669,545 |
| 14 Dec 2015 | CNY | 39.6 | 41.86 | 39.3 | 41.788 | 41.788 | +1.376 (+3.40%) | 3,188,455 |
| 11 Dec 2015 | CNY | 41.92 | 42 | 40 | 40.412 | 40.412 | -1.348 (-3.23%) | 2,519,497 |
| 10 Dec 2015 | CNY | 43.996 | 44.76 | 41.46 | 41.76 | 41.76 | -2.6 (-5.86%) | 2,617,727 |
| 9 Dec 2015 | CNY | 46.14 | 46.872 | 43.024 | 44.36 | 44.36 | -2.552 (-5.44%) | 3,346,520 |
| 8 Dec 2015 | CNY | 46.36 | 49.2 | 45.44 | 46.912 | 46.912 | +0.176 (+0.38%) | 4,085,512 |
| 7 Dec 2015 | CNY | 46 | 47.772 | 45.092 | 46.736 | 46.736 | -0.644 (-1.36%) | 4,883,640 |
| 4 Dec 2015 | CNY | 43.56 | 47.952 | 42.44 | 47.38 | 47.38 | +3.784 (+8.68%) | 6,054,720 |
| 3 Dec 2015 | CNY | 42.132 | 43.6 | 40.8 | 43.596 | 43.596 | +1.456 (+3.46%) | 4,442,312 |
| 2 Dec 2015 | CNY | 40.8 | 43.036 | 39.2 | 42.14 | 42.14 | +1.06 (+2.58%) | 5,320,502 |
| 1 Dec 2015 | CNY | 43.6 | 44.316 | 40.48 | 41.08 | 41.08 | -3.12 (-7.06%) | 5,974,940 |
| 30 Nov 2015 | CNY | 41.212 | 45 | 41.2 | 44.2 | 44.2 | +3.28 (+8.02%) | 7,935,080 |
| 27 Nov 2015 | CNY | 39.864 | 42.804 | 39.108 | 40.92 | 40.92 | +0.44 (+1.09%) | 5,999,317 |
| 26 Nov 2015 | CNY | 42.512 | 44.868 | 39.524 | 40.48 | 40.48 | -2.92 (-6.73%) | 7,762,727 |
| 25 Nov 2015 | CNY | 41.8 | 45.488 | 40.2 | 43.4 | 43.4 | +2.048 (+4.95%) | 8,878,592 |
| 24 Nov 2015 | CNY | 36.792 | 41.352 | 36.4 | 41.352 | 41.352 | +3.76 (+10.00%) | 7,969,910 |
| 23 Nov 2015 | CNY | 35.12 | 37.6 | 34.08 | 37.592 | 37.592 | +1.992 (+5.60%) | 5,690,132 |
| 20 Nov 2015 | CNY | 33.6 | 36.24 | 32.808 | 35.6 | 35.6 | +2.516 (+7.60%) | 4,833,752 |
| 19 Nov 2015 | CNY | 30.2 | 33.084 | 30 | 33.084 | 33.084 | +3.008 (+10.00%) | 3,296,127 |
| 18 Nov 2015 | CNY | 31.6 | 31.792 | 30.04 | 30.076 | 30.076 | -1.724 (-5.42%) | 2,628,160 |
| 17 Nov 2015 | CNY | 32.42 | 33.32 | 31.088 | 31.8 | 31.8 | -0.596 (-1.84%) | 2,879,495 |
| 16 Nov 2015 | CNY | 30.8 | 32.62 | 30.4 | 32.396 | 32.396 | +0.068 (+0.21%) | 2,626,055 |
| 13 Nov 2015 | CNY | 35.152 | 35.42 | 32.328 | 32.328 | 32.328 | -3.592 (-10%) | 6,176,132 |
| 12 Nov 2015 | CNY | 34.6 | 36.96 | 34.56 | 35.92 | 35.92 | +1.36 (+3.94%) | 5,098,297 |
