| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Dec 2015 | CNY | 16.6134 | 16.8344 | 16.1768 | 16.3925 | 16.3925 | +0.3 (+1.86%) | 50,244,466 |
| 22 Dec 2015 | CNY | 16.0084 | 16.3767 | 15.8348 | 16.0926 | 16.0926 | +0.205 (+1.29%) | 29,906,881 |
| 21 Dec 2015 | CNY | 16.4135 | 16.4135 | 15.6297 | 15.8874 | 15.8874 | -0.526 (-3.21%) | 37,775,615 |
| 18 Dec 2015 | CNY | 15.8138 | 16.887 | 15.8138 | 16.4135 | 16.4135 | +0.6 (+3.79%) | 60,763,026 |
| 17 Dec 2015 | CNY | 15.6718 | 16.0979 | 15.5613 | 15.8138 | 15.8138 | +0.426 (+2.77%) | 42,547,074 |
| 16 Dec 2015 | CNY | 15.6823 | 15.7717 | 15.2614 | 15.3877 | 15.3877 | -0.342 (-2.17%) | 32,905,120 |
| 15 Dec 2015 | CNY | 15.5508 | 16.1084 | 15.4403 | 15.7296 | 15.7296 | +0.126 (+0.81%) | 38,956,679 |
| 14 Dec 2015 | CNY | 14.9458 | 15.6402 | 14.8406 | 15.6034 | 15.6034 | +0.168 (+1.09%) | 31,990,510 |
| 11 Dec 2015 | CNY | 16.3925 | 16.3925 | 15.2562 | 15.435 | 15.435 | -1.184 (-7.12%) | 52,876,042 |
| 10 Dec 2015 | CNY | 17.613 | 17.734 | 16.5924 | 16.6187 | 16.6187 | -1.347 (-7.50%) | 75,298,715 |
| 9 Dec 2015 | CNY | 16.3714 | 18.1496 | 16.3241 | 17.9654 | 17.9654 | +1.262 (+7.56%) | 112,503,968 |
| 8 Dec 2015 | CNY | 16.282 | 17.1448 | 16.0453 | 16.7029 | 16.7029 | +0.531 (+3.29%) | 82,678,379 |
| 7 Dec 2015 | CNY | 15.7296 | 16.5187 | 15.3351 | 16.1715 | 16.1715 | +0.842 (+5.49%) | 63,247,310 |
| 4 Dec 2015 | CNY | 15.556 | 15.9243 | 15.0615 | 15.3298 | 15.3298 | -0.426 (-2.70%) | 40,666,526 |
| 3 Dec 2015 | CNY | 15.314 | 15.9927 | 15.2035 | 15.7559 | 15.7559 | +0.61 (+4.03%) | 47,346,727 |
| 2 Dec 2015 | CNY | 14.9405 | 15.6507 | 14.3092 | 15.1457 | 15.1457 | +0.295 (+1.98%) | 41,811,345 |
| 1 Dec 2015 | CNY | 15.7822 | 15.9137 | 14.5354 | 14.8511 | 14.8511 | -1.299 (-8.05%) | 51,146,881 |
| 30 Nov 2015 | CNY | 15.0142 | 16.382 | 14.2987 | 16.1505 | 16.1505 | +1.163 (+7.76%) | 64,419,987 |
| 27 Nov 2015 | CNY | 16.4661 | 16.5503 | 14.8932 | 14.9879 | 14.9879 | -1.562 (-9.44%) | 55,202,999 |
| 26 Nov 2015 | CNY | 16.8344 | 17.2815 | 16.2083 | 16.5503 | 16.5503 | -0.174 (-1.04%) | 68,136,910 |
| 25 Nov 2015 | CNY | 16.4398 | 16.9133 | 16.2083 | 16.7239 | 16.7239 | +0.305 (+1.86%) | 59,106,290 |
| 24 Nov 2015 | CNY | 16.3609 | 16.666 | 15.9979 | 16.4188 | 16.4188 | +0.163 (+1.00%) | 54,755,789 |
| 23 Nov 2015 | CNY | 17.0448 | 17.3604 | 15.8769 | 16.2557 | 16.2557 | -1.368 (-7.76%) | 95,997,070 |
| 20 Nov 2015 | CNY | 18.1338 | 19.2859 | 17.5341 | 17.6235 | 17.6235 | +0.047 (+0.27%) | 162,384,647 |
| 19 Nov 2015 | CNY | 16.3083 | 17.5761 | 15.8927 | 17.5761 | 17.5761 | +1.599 (+10.01%) | 129,711,087 |
| 18 Nov 2015 | CNY | 16.8239 | 17.0974 | 15.5455 | 15.9769 | 15.9769 | -0.852 (-5.06%) | 140,264,129 |
| 17 Nov 2015 | CNY | 16.8291 | 16.8291 | 16.8291 | 16.8291 | 16.8291 | +1.531 (+10.01%) | 87,125,080 |
| 16 Nov 2015 | CNY | 15.2982 | 15.2982 | 15.2982 | 15.2982 | 15.2982 | +1.389 (+9.98%) | 7,758,371 |
| 13 Nov 2015 | CNY | 13.9094 | 13.9094 | 13.9094 | 13.9094 | 13.9094 | +1.263 (+9.98%) | 1,425,909 |
| 12 Nov 2015 | CNY | 12.6468 | 12.6468 | 12.6468 | 12.6468 | 12.6468 | +1.152 (+10.02%) | 1,406,959 |
