| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Dec 2015 | CNY | 35.3 | 35.76 | 33.85 | 34 | 34 | -1.5 (-4.23%) | 18,753,183 |
| 22 Dec 2015 | CNY | 35.5 | 35.77 | 34.81 | 35.5 | 35.5 | +0.3 (+0.85%) | 13,069,880 |
| 21 Dec 2015 | CNY | 35.5 | 36.01 | 34.6 | 35.2 | 35.2 | -1.05 (-2.90%) | 18,076,498 |
| 18 Dec 2015 | CNY | 35.35 | 37.85 | 35.35 | 36.25 | 36.25 | +0.9 (+2.55%) | 33,147,032 |
| 17 Dec 2015 | CNY | 35 | 35.61 | 35 | 35.35 | 35.35 | +0.5 (+1.43%) | 17,500,937 |
| 16 Dec 2015 | CNY | 35.56 | 35.87 | 34.8 | 34.85 | 34.85 | -0.72 (-2.02%) | 14,955,476 |
| 15 Dec 2015 | CNY | 34.83 | 35.99 | 34.8 | 35.57 | 35.57 | +0.74 (+2.12%) | 16,030,047 |
| 14 Dec 2015 | CNY | 34.2 | 35.21 | 32.89 | 34.83 | 34.83 | -0.41 (-1.16%) | 18,254,536 |
| 11 Dec 2015 | CNY | 36.45 | 37.49 | 35.1 | 35.24 | 35.24 | -1.29 (-3.53%) | 23,805,375 |
| 10 Dec 2015 | CNY | 35.05 | 37.43 | 35.05 | 36.53 | 36.53 | +1.1 (+3.10%) | 35,142,680 |
| 9 Dec 2015 | CNY | 34.8 | 36.4 | 34.35 | 35.43 | 35.43 | +0.38 (+1.08%) | 20,602,193 |
| 8 Dec 2015 | CNY | 35.8 | 36.19 | 34.75 | 35.05 | 35.05 | -1.35 (-3.71%) | 19,042,028 |
| 7 Dec 2015 | CNY | 35.03 | 36.9 | 33.81 | 36.4 | 36.4 | +1.16 (+3.29%) | 26,278,402 |
| 4 Dec 2015 | CNY | 35.88 | 37 | 35.21 | 35.24 | 35.24 | -0.16 (-0.45%) | 36,679,615 |
| 3 Dec 2015 | CNY | 32.89 | 35.4 | 32.71 | 35.4 | 35.4 | +3.22 (+10.01%) | 29,597,428 |
| 2 Dec 2015 | CNY | 32.46 | 33.55 | 30.5 | 32.18 | 32.18 | -0.23 (-0.71%) | 14,505,283 |
| 1 Dec 2015 | CNY | 33.5 | 33.96 | 31.5 | 32.41 | 32.41 | -1.47 (-4.34%) | 15,659,181 |
| 30 Nov 2015 | CNY | 32.81 | 34.39 | 30.57 | 33.88 | 33.88 | +0.51 (+1.53%) | 21,944,911 |
| 27 Nov 2015 | CNY | 36.6 | 36.89 | 33.37 | 33.37 | 33.37 | -3.71 (-10.01%) | 28,485,015 |
| 26 Nov 2015 | CNY | 38 | 38.8 | 36.9 | 37.08 | 37.08 | -1.09 (-2.86%) | 26,003,429 |
| 25 Nov 2015 | CNY | 37.01 | 38.85 | 36.37 | 38.17 | 38.17 | +0.86 (+2.31%) | 27,821,991 |
| 24 Nov 2015 | CNY | 36.75 | 37.79 | 36.3 | 37.31 | 37.31 | +1.1 (+3.04%) | 23,565,814 |
| 23 Nov 2015 | CNY | 38.3 | 38.39 | 35.53 | 36.21 | 36.21 | -2.85 (-7.30%) | 42,216,857 |
| 20 Nov 2015 | CNY | 39.76 | 41.5 | 38.22 | 39.06 | 39.06 | +1.16 (+3.06%) | 62,518,930 |
| 19 Nov 2015 | CNY | 36 | 37.9 | 35.46 | 37.9 | 37.9 | +3.45 (+10.01%) | 72,160,978 |
| 18 Nov 2015 | CNY | 34.45 | 34.45 | 34.45 | 34.45 | 34.45 | +3.13 (+9.99%) | 3,811,355 |
| 17 Nov 2015 | CNY | 31.32 | 31.32 | 31.32 | 31.32 | 31.32 | +2.85 (+10.01%) | 398,076 |
| 16 Nov 2015 | CNY | 28.47 | 28.47 | 28.47 | 28.47 | 28.47 | +2.59 (+10.01%) | 685,829 |
| 13 Nov 2015 | CNY | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | 0.0 (0.0%) | 0 |
| 12 Nov 2015 | CNY | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | 0.0 (0.0%) | 0 |
