| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Dec 2015 | CNY | 30.5333 | 30.6667 | 29.0067 | 29.6467 | 29.6467 | -1.62 (-5.18%) | 5,556,562 |
| 8 Dec 2015 | CNY | 30.9133 | 32.64 | 30.7533 | 31.2667 | 31.2667 | +0.36 (+1.16%) | 8,047,227 |
| 7 Dec 2015 | CNY | 30.5533 | 31.26 | 30.4 | 30.9067 | 30.9067 | +0.253 (+0.83%) | 4,313,485 |
| 4 Dec 2015 | CNY | 30 | 31.22 | 29.8867 | 30.6533 | 30.6533 | +0.193 (+0.63%) | 5,813,650 |
| 3 Dec 2015 | CNY | 28.6067 | 31 | 28.6067 | 30.46 | 30.46 | +2.013 (+7.08%) | 5,492,884 |
| 2 Dec 2015 | CNY | 29 | 29.28 | 27.12 | 28.4467 | 28.4467 | -0.993 (-3.37%) | 3,509,616 |
| 1 Dec 2015 | CNY | 29.4 | 31.12 | 28.4667 | 29.44 | 29.44 | -0.407 (-1.36%) | 6,219,255 |
| 30 Nov 2015 | CNY | 28.1333 | 29.98 | 27.0333 | 29.8467 | 29.8467 | +1.727 (+6.14%) | 5,252,359 |
| 27 Nov 2015 | CNY | 29.8333 | 30.78 | 27.74 | 28.12 | 28.12 | -2.207 (-7.28%) | 5,757,009 |
| 26 Nov 2015 | CNY | 30.52 | 31.6333 | 30 | 30.3267 | 30.3267 | -0.207 (-0.68%) | 6,588,984 |
| 25 Nov 2015 | CNY | 30.4667 | 30.8333 | 29.9933 | 30.5333 | 30.5333 | -0.373 (-1.21%) | 6,401,271 |
| 24 Nov 2015 | CNY | 28.74 | 31.12 | 28.6667 | 30.9067 | 30.9067 | +2.167 (+7.54%) | 8,726,112 |
| 23 Nov 2015 | CNY | 29.34 | 30.04 | 28.6 | 28.74 | 28.74 | -1.047 (-3.51%) | 4,185,840 |
| 20 Nov 2015 | CNY | 30.1333 | 30.32 | 29.2067 | 29.7867 | 29.7867 | -0.247 (-0.82%) | 3,832,987 |
| 19 Nov 2015 | CNY | 28.4933 | 30.1533 | 28.3333 | 30.0333 | 30.0333 | +1.5 (+5.26%) | 4,079,121 |
| 18 Nov 2015 | CNY | 29.8067 | 30.0133 | 27.8667 | 28.5333 | 28.5333 | -1.46 (-4.87%) | 4,362,301 |
| 17 Nov 2015 | CNY | 30.46 | 31.1133 | 29.3 | 29.9933 | 29.9933 | -0.007 (-0.02%) | 4,738,645 |
| 16 Nov 2015 | CNY | 28.6667 | 30.4933 | 28.3333 | 30 | 30 | +0.12 (+0.40%) | 4,061,221 |
| 13 Nov 2015 | CNY | 32.6333 | 32.6333 | 29.88 | 29.88 | 29.88 | -3.32 (-10.00%) | 8,209,431 |
| 12 Nov 2015 | CNY | 32.22 | 33.92 | 31.2667 | 33.2 | 33.2 | +1.913 (+6.12%) | 10,357,143 |
| 11 Nov 2015 | CNY | 28.5867 | 31.2867 | 28.2667 | 31.2867 | 31.2867 | +2.847 (+10.01%) | 8,253,676 |
| 10 Nov 2015 | CNY | 28.3133 | 28.9333 | 27.72 | 28.44 | 28.44 | -0.347 (-1.20%) | 5,219,763 |
| 9 Nov 2015 | CNY | 27.3 | 29.3267 | 26.9933 | 28.7867 | 28.7867 | +1.34 (+4.88%) | 7,055,122 |
| 6 Nov 2015 | CNY | 26.3267 | 27.6667 | 26.32 | 27.4467 | 27.4467 | +0.867 (+3.26%) | 5,675,532 |
| 5 Nov 2015 | CNY | 26.84 | 27.9533 | 25.8667 | 26.58 | 26.58 | -0.54 (-1.99%) | 6,229,996 |
| 4 Nov 2015 | CNY | 25.8667 | 27.52 | 25.6733 | 27.12 | 27.12 | +0.86 (+3.27%) | 8,872,708 |
| 3 Nov 2015 | CNY | 25.3267 | 26.9 | 24.7133 | 26.26 | 26.26 | +0.64 (+2.50%) | 10,985,152 |
| 2 Nov 2015 | CNY | 22.9667 | 25.62 | 22.7867 | 25.62 | 25.62 | +2.327 (+9.99%) | 9,531,654 |
| 30 Oct 2015 | CNY | 22.9333 | 23.5333 | 22.3467 | 23.2933 | 23.2933 | +0.233 (+1.01%) | 3,794,358 |
| 29 Oct 2015 | CNY | 22.9533 | 23.2133 | 22.1867 | 23.06 | 23.06 | +0.393 (+1.74%) | 3,845,161 |
