| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2015 | CNY | 40.5128 | 41.2872 | 40.4872 | 40.5538 | 40.5538 | -0.446 (-1.09%) | 1,572,797 |
| 9 Dec 2015 | CNY | 40.8564 | 41.2769 | 39.7539 | 41 | 41 | -0.179 (-0.44%) | 2,887,593 |
| 8 Dec 2015 | CNY | 41.4308 | 42.1026 | 40.5128 | 41.1795 | 41.1795 | +0.256 (+0.63%) | 2,886,374 |
| 7 Dec 2015 | CNY | 42.3487 | 42.3897 | 40.5128 | 40.9231 | 40.9231 | -1.118 (-2.66%) | 3,105,901 |
| 4 Dec 2015 | CNY | 42.2667 | 43.0923 | 41.8 | 42.041 | 42.041 | +0.041 (+0.10%) | 1,982,623 |
| 3 Dec 2015 | CNY | 41.5385 | 42.4718 | 41.0308 | 42 | 42 | +0.974 (+2.38%) | 1,713,808 |
| 2 Dec 2015 | CNY | 42.0667 | 42.1949 | 39.7333 | 41.0256 | 41.0256 | -1.282 (-3.03%) | 3,144,577 |
| 1 Dec 2015 | CNY | 42.4718 | 43.2513 | 42.041 | 42.3077 | 42.3077 | -0.759 (-1.76%) | 2,906,681 |
| 30 Nov 2015 | CNY | 42.0513 | 43.5385 | 39.7487 | 43.0667 | 43.0667 | +0.246 (+0.57%) | 4,723,036 |
| 27 Nov 2015 | CNY | 45.4359 | 46.6667 | 42.0513 | 42.8205 | 42.8205 | -2.759 (-6.05%) | 4,925,998 |
| 26 Nov 2015 | CNY | 45.5897 | 47.0769 | 45.2308 | 45.5795 | 45.5795 | 0.0 (0.0%) | 5,214,768 |
| 25 Nov 2015 | CNY | 45.9231 | 45.9385 | 44.4615 | 45.5795 | 45.5795 | -0.626 (-1.35%) | 5,939,982 |
| 24 Nov 2015 | CNY | 43.7539 | 46.9641 | 43.118 | 46.2051 | 46.2051 | +2.144 (+4.87%) | 4,847,506 |
| 23 Nov 2015 | CNY | 43.7026 | 44.8615 | 43.4154 | 44.0615 | 44.0615 | -0.041 (-0.09%) | 3,697,391 |
| 20 Nov 2015 | CNY | 44.9333 | 45.1282 | 43.0769 | 44.1026 | 44.1026 | -0.769 (-1.71%) | 3,328,318 |
| 19 Nov 2015 | CNY | 43.0256 | 45.0872 | 43.0256 | 44.8718 | 44.8718 | +1.831 (+4.25%) | 3,013,348 |
| 18 Nov 2015 | CNY | 44.2051 | 44.559 | 43.041 | 43.041 | 43.041 | -1.626 (-3.64%) | 2,802,861 |
| 17 Nov 2015 | CNY | 45.5795 | 45.5897 | 43.4256 | 44.6667 | 44.6667 | +0.159 (+0.36%) | 4,956,687 |
| 16 Nov 2015 | CNY | 42.1641 | 45.5795 | 42.1641 | 44.5077 | 44.5077 | +0.354 (+0.80%) | 3,529,995 |
| 13 Nov 2015 | CNY | 47.1795 | 47.1795 | 43.8974 | 44.1539 | 44.1539 | -4.026 (-8.36%) | 6,969,725 |
| 12 Nov 2015 | CNY | 48.9641 | 51.2821 | 47.4359 | 48.1795 | 48.1795 | -0.887 (-1.81%) | 6,803,635 |
| 11 Nov 2015 | CNY | 47.2103 | 50.4615 | 46.9487 | 49.0667 | 49.0667 | +1.272 (+2.66%) | 4,994,343 |
| 10 Nov 2015 | CNY | 47.1795 | 49.1282 | 46.0923 | 47.7949 | 47.7949 | -0.154 (-0.32%) | 5,032,415 |
| 9 Nov 2015 | CNY | 43.0769 | 47.9487 | 42.9744 | 47.9487 | 47.9487 | +4.359 (+10.00%) | 6,276,158 |
| 6 Nov 2015 | CNY | 42.6923 | 44.359 | 42.2051 | 43.5897 | 43.5897 | +0.897 (+2.10%) | 3,733,331 |
| 5 Nov 2015 | CNY | 44.0256 | 44.6872 | 42.5026 | 42.6923 | 42.6923 | -1.718 (-3.87%) | 5,403,255 |
| 4 Nov 2015 | CNY | 43.5128 | 44.9539 | 42.3077 | 44.4103 | 44.4103 | +1.328 (+3.08%) | 5,422,454 |
| 3 Nov 2015 | CNY | 41.641 | 45.1282 | 41.641 | 43.0821 | 43.0821 | +1.185 (+2.83%) | 5,847,829 |
| 2 Nov 2015 | CNY | 39.4872 | 44.8205 | 39.0769 | 41.8974 | 41.8974 | +1.072 (+2.63%) | 7,309,649 |
| 30 Oct 2015 | CNY | 38.1026 | 42.0513 | 37.4513 | 40.8256 | 40.8256 | +2.502 (+6.53%) | 5,505,144 |
