| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Dec 2015 | CNY | 22.58 | 22.97 | 22.02 | 22.27 | 22.27 | -0.8 (-3.47%) | 11,702,637 |
| 3 Dec 2015 | CNY | 22.05 | 23.23 | 21.71 | 23.07 | 23.07 | +0.4 (+1.76%) | 15,469,842 |
| 2 Dec 2015 | CNY | 24.88 | 24.88 | 21.8 | 22.67 | 22.67 | -0.1 (-0.44%) | 28,829,531 |
| 1 Dec 2015 | CNY | 22.77 | 22.77 | 22.77 | 22.77 | 22.77 | +2.07 (+10.00%) | 439,900 |
| 30 Nov 2015 | CNY | 20.7 | 20.7 | 20.7 | 20.7 | 20.7 | +1.88 (+9.99%) | 352,910 |
| 28 Sep 2015 | CNY | 17.85 | 18.88 | 16.77 | 18.82 | 18.82 | 0.0 (0.0%) | 9,892,424 |
| 29 Jul 2015 | CNY | 17.85 | 18.88 | 16.77 | 18.82 | 18.82 | +1.33 (+7.60%) | 9,892,424 |
| 28 Jul 2015 | CNY | 17.6 | 19.38 | 17.49 | 17.49 | 17.49 | -1.94 (-9.98%) | 12,045,972 |
| 27 Jul 2015 | CNY | 20.59 | 21.6 | 19.43 | 19.43 | 19.43 | -2.16 (-10.00%) | 10,603,664 |
| 24 Jul 2015 | CNY | 22.75 | 23.48 | 21.36 | 21.59 | 21.59 | -0.83 (-3.70%) | 13,613,394 |
| 23 Jul 2015 | CNY | 21.78 | 22.64 | 21.45 | 22.42 | 22.42 | +0.58 (+2.66%) | 12,613,014 |
| 22 Jul 2015 | CNY | 22.08 | 22.5 | 20.9 | 21.84 | 21.84 | -0.55 (-2.46%) | 14,824,668 |
| 21 Jul 2015 | CNY | 20.7 | 22.8 | 20.46 | 22.39 | 22.39 | +1.19 (+5.61%) | 16,161,609 |
| 20 Jul 2015 | CNY | 20.81 | 21.89 | 20.45 | 21.2 | 21.2 | +0.28 (+1.34%) | 16,270,059 |
| 17 Jul 2015 | CNY | 19.42 | 21.26 | 19.01 | 20.92 | 20.92 | +1.59 (+8.23%) | 17,523,204 |
| 16 Jul 2015 | CNY | 17.36 | 20.49 | 17.36 | 19.33 | 19.33 | +0.04 (+0.21%) | 16,669,663 |
| 15 Jul 2015 | CNY | 21.52 | 21.52 | 18.4 | 19.29 | 19.29 | -0.27 (-1.38%) | 31,390,490 |
| 14 Jul 2015 | CNY | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | +1.78 (+10.01%) | 237,606 |
| 13 Jul 2015 | CNY | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | +1.62 (+10.02%) | 327,431 |
| 8 Jul 2015 | CNY | 16.16 | 16.8 | 16.16 | 16.16 | 16.16 | -1.79 (-9.97%) | 44,763,774 |
| 7 Jul 2015 | CNY | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | -1.99 (-9.98%) | 155,000 |
| 6 Jul 2015 | CNY | 22.15 | 24.24 | 19.94 | 19.94 | 19.94 | -2.21 (-9.98%) | 18,972,810 |
| 3 Jul 2015 | CNY | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | -2.46 (-10.00%) | 836,000 |
| 2 Jul 2015 | CNY | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | -4.24 (-14.70%) | 983,500 |
| 29 Jun 2015 | CNY | 30.2 | 30.5 | 28.85 | 28.85 | 28.85 | +1.51 (+5.52%) | 13,619,404 |
| 24 Jun 2015 | CNY | 27.6 | 28.42 | 25.2 | 27.34 | 27.34 | +0.04 (+0.15%) | 18,619,306 |
| 23 Jun 2015 | CNY | 28 | 28.96 | 25.97 | 27.3 | 27.3 | -1.55 (-5.37%) | 15,569,017 |
| 19 Jun 2015 | CNY | 30.2 | 30.5 | 28.85 | 28.85 | 28.85 | -3.2 (-9.98%) | 13,619,404 |
| 18 Jun 2015 | CNY | 34.63 | 35.5 | 32.05 | 32.05 | 32.05 | -3.56 (-10.00%) | 16,546,263 |
| 17 Jun 2015 | CNY | 35.4 | 36.5 | 32.99 | 35.61 | 35.61 | -0.89 (-2.44%) | 18,777,952 |
