| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2016 | CNY | 15.6151 | 15.832 | 14.2618 | 14.2618 | 14.2618 | -1.585 (-10.00%) | 4,169,510 |
| 31 Dec 2015 | CNY | 16.2079 | 16.3322 | 15.4705 | 15.8464 | 15.8464 | -0.486 (-2.97%) | 4,381,861 |
| 30 Dec 2015 | CNY | 16.1905 | 16.471 | 15.6267 | 16.3322 | 16.3322 | +0.226 (+1.40%) | 6,346,356 |
| 29 Dec 2015 | CNY | 15.8002 | 16.1558 | 15.8002 | 16.1067 | 16.1067 | +0.147 (+0.92%) | 4,632,618 |
| 28 Dec 2015 | CNY | 16.7891 | 16.7891 | 15.8262 | 15.9592 | 15.9592 | -0.856 (-5.09%) | 9,932,041 |
| 25 Dec 2015 | CNY | 17.2865 | 17.6335 | 16.526 | 16.8152 | 16.8152 | -0.298 (-1.74%) | 11,341,012 |
| 24 Dec 2015 | CNY | 16.3207 | 17.2055 | 16.2252 | 17.113 | 17.113 | +0.613 (+3.72%) | 11,490,845 |
| 23 Dec 2015 | CNY | 16.1819 | 17.272 | 16.1819 | 16.5 | 16.5 | +0.283 (+1.75%) | 12,329,135 |
| 22 Dec 2015 | CNY | 15.9274 | 16.4508 | 15.8493 | 16.2166 | 16.2166 | +0.226 (+1.41%) | 6,922,394 |
| 21 Dec 2015 | CNY | 15.7597 | 16.0344 | 15.5428 | 15.991 | 15.991 | +0.084 (+0.53%) | 5,489,402 |
| 18 Dec 2015 | CNY | 16.4074 | 16.5115 | 15.8088 | 15.9072 | 15.9072 | -0.497 (-3.03%) | 7,727,637 |
| 17 Dec 2015 | CNY | 15.7163 | 16.4826 | 15.7163 | 16.4045 | 16.4045 | +0.798 (+5.11%) | 10,705,953 |
| 16 Dec 2015 | CNY | 15.485 | 15.8609 | 15.3751 | 15.6064 | 15.6064 | +0.231 (+1.50%) | 7,334,040 |
| 15 Dec 2015 | CNY | 15.3375 | 15.6093 | 15.2421 | 15.3751 | 15.3751 | -0.032 (-0.21%) | 6,037,370 |
| 14 Dec 2015 | CNY | 14.6753 | 15.4271 | 14.6493 | 15.4069 | 15.4069 | +0.442 (+2.96%) | 6,614,680 |
| 11 Dec 2015 | CNY | 15.1756 | 15.2623 | 14.5683 | 14.9645 | 14.9645 | -0.254 (-1.67%) | 8,906,998 |
| 10 Dec 2015 | CNY | 15.4994 | 15.8175 | 15.2074 | 15.2189 | 15.2189 | -0.361 (-2.32%) | 7,929,779 |
| 9 Dec 2015 | CNY | 16.1934 | 16.2657 | 15.2074 | 15.5804 | 15.5804 | -0.688 (-4.23%) | 13,393,453 |
| 8 Dec 2015 | CNY | 16.2657 | 16.7631 | 16.1414 | 16.2686 | 16.2686 | -0.069 (-0.42%) | 9,988,410 |
| 7 Dec 2015 | CNY | 16.4624 | 16.6561 | 16.0778 | 16.338 | 16.338 | -0.13 (-0.79%) | 7,623,190 |
| 4 Dec 2015 | CNY | 16.659 | 16.9973 | 16.2657 | 16.4681 | 16.4681 | -0.257 (-1.54%) | 9,755,075 |
| 3 Dec 2015 | CNY | 16.338 | 17.1679 | 16.3207 | 16.7255 | 16.7255 | +0.506 (+3.12%) | 9,181,098 |
| 2 Dec 2015 | CNY | 16.6561 | 16.7139 | 15.4734 | 16.2195 | 16.2195 | -0.651 (-3.86%) | 8,721,930 |
| 1 Dec 2015 | CNY | 17.1043 | 17.4108 | 16.1298 | 16.8701 | 16.8701 | -0.558 (-3.20%) | 14,640,529 |
| 30 Nov 2015 | CNY | 16.5404 | 17.6075 | 16.072 | 17.4282 | 17.4282 | +1.09 (+6.67%) | 16,930,177 |
| 27 Nov 2015 | CNY | 16.766 | 17.2026 | 16.1211 | 16.338 | 16.338 | -0.865 (-5.03%) | 17,324,601 |
| 26 Nov 2015 | CNY | 17.0581 | 18.6774 | 16.9164 | 17.2026 | 17.2026 | +0.223 (+1.31%) | 22,986,768 |
| 25 Nov 2015 | CNY | 17.2258 | 17.4398 | 16.7718 | 16.98 | 16.98 | -0.497 (-2.85%) | 18,721,389 |
| 24 Nov 2015 | CNY | 16.3236 | 17.6393 | 15.9129 | 17.4773 | 17.4773 | +1.128 (+6.90%) | 20,435,659 |
| 23 Nov 2015 | CNY | 17.3559 | 17.7434 | 15.9997 | 16.3496 | 16.3496 | -1.397 (-7.87%) | 24,912,275 |
