| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Dec 2015 | CNY | 24.4639 | 24.5345 | 23.5563 | 23.7513 | 23.7513 | -0.679 (-2.78%) | 1,832,195 |
| 7 Dec 2015 | CNY | 24.1748 | 24.8908 | 24.0605 | 24.4303 | 24.4303 | +0.262 (+1.08%) | 2,509,611 |
| 4 Dec 2015 | CNY | 23.9328 | 24.3698 | 23.8656 | 24.1681 | 24.1681 | +0.269 (+1.13%) | 2,287,986 |
| 3 Dec 2015 | CNY | 23.8252 | 24.4101 | 23.4958 | 23.8992 | 23.8992 | +0.37 (+1.57%) | 2,216,491 |
| 2 Dec 2015 | CNY | 23.5361 | 24.3698 | 22.5277 | 23.5294 | 23.5294 | -0.595 (-2.47%) | 2,742,780 |
| 1 Dec 2015 | CNY | 25.842 | 25.842 | 23.5294 | 24.1244 | 24.1244 | -1.758 (-6.79%) | 2,991,939 |
| 30 Nov 2015 | CNY | 25.6471 | 26.8504 | 24.5782 | 25.8824 | 25.8824 | -0.252 (-0.96%) | 3,501,405 |
| 27 Nov 2015 | CNY | 26.8908 | 26.8908 | 24.6387 | 26.1345 | 26.1345 | -0.907 (-3.36%) | 4,855,518 |
| 26 Nov 2015 | CNY | 26.5546 | 27.516 | 26.1076 | 27.042 | 27.042 | +0.588 (+2.22%) | 5,579,011 |
| 25 Nov 2015 | CNY | 26.5546 | 26.6454 | 26.0571 | 26.4538 | 26.4538 | -0.346 (-1.29%) | 3,368,265 |
| 24 Nov 2015 | CNY | 25.8151 | 26.837 | 25.6067 | 26.8 | 26.8 | +0.813 (+3.13%) | 3,970,515 |
| 23 Nov 2015 | CNY | 25.9832 | 26.5479 | 25.2168 | 25.9866 | 25.9866 | +0.037 (+0.14%) | 3,302,966 |
| 20 Nov 2015 | CNY | 26.4639 | 26.5143 | 25.6538 | 25.9496 | 25.9496 | -0.514 (-1.94%) | 3,335,094 |
| 19 Nov 2015 | CNY | 25.9832 | 26.5546 | 25.5529 | 26.4639 | 26.4639 | +0.407 (+1.56%) | 3,270,432 |
| 18 Nov 2015 | CNY | 26.8538 | 27.563 | 25.5462 | 26.0571 | 26.0571 | -0.82 (-3.05%) | 3,388,019 |
| 17 Nov 2015 | CNY | 26.8908 | 27.563 | 25.9597 | 26.8773 | 26.8773 | +0.155 (+0.58%) | 4,988,298 |
| 16 Nov 2015 | CNY | 26 | 27.0521 | 25.8824 | 26.7227 | 26.7227 | -0.928 (-3.36%) | 4,803,985 |
| 13 Nov 2015 | CNY | 30.0403 | 30.074 | 27.6504 | 27.6504 | 27.6504 | -3.072 (-10.00%) | 9,702,551 |
| 12 Nov 2015 | CNY | 28.1345 | 30.8303 | 27.5731 | 30.7227 | 30.7227 | +2.696 (+9.62%) | 10,188,839 |
| 11 Nov 2015 | CNY | 26.5546 | 28.4975 | 26.0504 | 28.0269 | 28.0269 | +1.472 (+5.54%) | 7,770,917 |
| 10 Nov 2015 | CNY | 26.4202 | 27.0353 | 26.0571 | 26.5546 | 26.5546 | -0.067 (-0.25%) | 5,672,227 |
| 9 Nov 2015 | CNY | 25.5193 | 27.0924 | 25.042 | 26.6219 | 26.6219 | +0.592 (+2.27%) | 7,225,688 |
| 6 Nov 2015 | CNY | 25.3177 | 26.2017 | 25.3177 | 26.0303 | 26.0303 | +0.387 (+1.51%) | 5,356,169 |
| 5 Nov 2015 | CNY | 26.437 | 26.4504 | 25.5462 | 25.6437 | 25.6437 | -0.965 (-3.63%) | 6,150,747 |
| 4 Nov 2015 | CNY | 25.9496 | 27.0185 | 25.7412 | 26.6084 | 26.6084 | +0.38 (+1.45%) | 6,716,434 |
| 3 Nov 2015 | CNY | 26.2521 | 27.0588 | 25.842 | 26.2286 | 26.2286 | -1.267 (-4.61%) | 6,060,470 |
| 2 Nov 2015 | CNY | 26.8908 | 29.1025 | 26.2151 | 27.4958 | 27.4958 | +0.528 (+1.96%) | 10,305,516 |
| 30 Oct 2015 | CNY | 26.9681 | 26.9681 | 26.8874 | 26.9681 | 26.9681 | +2.45 (+9.99%) | 6,892,887 |
| 29 Oct 2015 | CNY | 24.5378 | 25.6135 | 24.2857 | 24.5177 | 24.5177 | -0.313 (-1.26%) | 2,055,317 |
| 28 Oct 2015 | CNY | 24.2017 | 26.0336 | 23.7311 | 24.8303 | 24.8303 | +0.427 (+1.75%) | 2,084,766 |
