| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Dec 2015 | CNY | 36.0086 | 37.0489 | 34.8083 | 35.1284 | 35.1284 | -0.44 (-1.24%) | 8,772,414 |
| 17 Dec 2015 | CNY | 34.4482 | 35.8606 | 34.4162 | 35.5685 | 35.5685 | +1.212 (+3.53%) | 9,180,347 |
| 16 Dec 2015 | CNY | 33.8081 | 34.8083 | 33.336 | 34.3562 | 34.3562 | +0.672 (+2.00%) | 9,917,311 |
| 15 Dec 2015 | CNY | 33.9161 | 34.6403 | 33.1079 | 33.684 | 33.684 | -0.204 (-0.60%) | 9,805,575 |
| 14 Dec 2015 | CNY | 32.0076 | 33.9281 | 31.6476 | 33.8881 | 33.8881 | +1.16 (+3.55%) | 5,924,572 |
| 11 Dec 2015 | CNY | 33.1479 | 33.8401 | 32.4117 | 32.7278 | 32.7278 | -0.656 (-1.97%) | 5,528,734 |
| 10 Dec 2015 | CNY | 34.0081 | 34.5443 | 33.0159 | 33.384 | 33.384 | -0.588 (-1.73%) | 7,793,468 |
| 9 Dec 2015 | CNY | 35.4325 | 36.2086 | 33.696 | 33.9721 | 33.9721 | -1.837 (-5.13%) | 8,811,517 |
| 8 Dec 2015 | CNY | 34.8123 | 36.8088 | 34.7283 | 35.8086 | 35.8086 | +0.42 (+1.19%) | 9,515,067 |
| 7 Dec 2015 | CNY | 35.2084 | 35.9006 | 34.0081 | 35.3885 | 35.3885 | +0.1 (+0.28%) | 8,793,257 |
| 4 Dec 2015 | CNY | 36.4487 | 37.601 | 35.0084 | 35.2884 | 35.2884 | -1.44 (-3.92%) | 12,643,182 |
| 3 Dec 2015 | CNY | 35.1684 | 37.4489 | 34.8683 | 36.7288 | 36.7288 | +2.001 (+5.76%) | 9,993,882 |
| 2 Dec 2015 | CNY | 34.8483 | 36.3287 | 32.9679 | 34.7283 | 34.7283 | -1.012 (-2.83%) | 11,467,988 |
| 1 Dec 2015 | CNY | 38.5292 | 39.2814 | 35.7405 | 35.7405 | 35.7405 | -3.973 (-10.00%) | 15,449,244 |
| 30 Nov 2015 | CNY | 38.8093 | 40.4537 | 34.6803 | 39.7135 | 39.7135 | +1.184 (+3.07%) | 20,404,776 |
| 27 Nov 2015 | CNY | 41.97 | 42.8102 | 38.5292 | 38.5292 | 38.5292 | -4.281 (-10.00%) | 18,845,958 |
| 26 Nov 2015 | CNY | 38.8093 | 43.1783 | 38.4092 | 42.8102 | 42.8102 | +3.557 (+9.06%) | 18,102,531 |
| 25 Nov 2015 | CNY | 38.8093 | 41.4499 | 37.0809 | 39.2534 | 39.2534 | +1.188 (+3.12%) | 17,773,482 |
| 24 Nov 2015 | CNY | 34.6043 | 38.0651 | 34.0081 | 38.0651 | 38.0651 | +3.461 (+10.00%) | 15,014,513 |
| 23 Nov 2015 | CNY | 34.4002 | 37.0088 | 34.0081 | 34.6043 | 34.6043 | -0.628 (-1.78%) | 13,149,046 |
| 20 Nov 2015 | CNY | 32.9479 | 36.5287 | 32.0477 | 35.2324 | 35.2324 | +1.948 (+5.85%) | 16,954,765 |
| 19 Nov 2015 | CNY | 31.3675 | 33.384 | 31.2795 | 33.284 | 33.284 | +1.536 (+4.84%) | 15,638,514 |
| 18 Nov 2015 | CNY | 30.8154 | 34.0081 | 30.8114 | 31.7476 | 31.7476 | +0.572 (+1.84%) | 18,559,661 |
| 17 Nov 2015 | CNY | 32.8078 | 33.1239 | 31.0474 | 31.1754 | 31.1754 | -1.628 (-4.96%) | 15,829,419 |
| 16 Nov 2015 | CNY | 30.4073 | 33.32 | 30.4073 | 32.8038 | 32.8038 | +0.212 (+0.65%) | 20,030,303 |
| 13 Nov 2015 | CNY | 32.5918 | 32.5918 | 31.9636 | 32.5918 | 32.5918 | +2.965 (+10.01%) | 25,806,390 |
| 12 Nov 2015 | CNY | 29.6271 | 29.6271 | 29.6271 | 29.6271 | 29.6271 | +2.693 (+10.00%) | 1,924,945 |
| 11 Nov 2015 | CNY | 26.9344 | 26.9344 | 26.9344 | 26.9344 | 26.9344 | +2.449 (+10.00%) | 706,571 |
| 30 Oct 2015 | CNY | 24.0057 | 25.19 | 23.6657 | 24.4859 | 24.4859 | +0.468 (+1.95%) | 10,863,775 |
| 29 Oct 2015 | CNY | 24.6059 | 24.8059 | 23.4056 | 24.0177 | 24.0177 | -0.308 (-1.27%) | 9,678,630 |
