| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2016 | CNY | 15.3267 | 16.6 | 14.9667 | 14.9667 | 14.9667 | -1.66 (-9.98%) | 11,541,685 |
| 4 Jan 2016 | CNY | 18.4667 | 18.78 | 16.62 | 16.6267 | 16.6267 | -1.84 (-9.96%) | 8,186,491 |
| 31 Dec 2015 | CNY | 18.6667 | 19.3 | 18.28 | 18.4667 | 18.4667 | +0.02 (+0.11%) | 18,744,622 |
| 30 Dec 2015 | CNY | 16.8133 | 18.4467 | 16.8133 | 18.4467 | 18.4467 | +1.68 (+10.02%) | 20,924,472 |
| 29 Dec 2015 | CNY | 16.1333 | 16.78 | 16.04 | 16.7667 | 16.7667 | +0.58 (+3.58%) | 7,099,540 |
| 28 Dec 2015 | CNY | 16.2933 | 16.8 | 16.08 | 16.1867 | 16.1867 | -0.04 (-0.25%) | 8,778,763 |
| 25 Dec 2015 | CNY | 15.82 | 16.44 | 15.7667 | 16.2267 | 16.2267 | +0.4 (+2.53%) | 6,539,736 |
| 24 Dec 2015 | CNY | 16.0733 | 16.0733 | 15.26 | 15.8267 | 15.8267 | -0.193 (-1.21%) | 5,239,729 |
| 23 Dec 2015 | CNY | 16.4 | 16.7067 | 15.9 | 16.02 | 16.02 | -0.353 (-2.16%) | 6,112,713 |
| 22 Dec 2015 | CNY | 16.5333 | 16.5333 | 16.0333 | 16.3733 | 16.3733 | -0.067 (-0.41%) | 4,494,240 |
| 21 Dec 2015 | CNY | 16.18 | 16.4533 | 15.9 | 16.44 | 16.44 | +0.127 (+0.78%) | 6,495,090 |
| 18 Dec 2015 | CNY | 16.44 | 16.8333 | 16.22 | 16.3133 | 16.3133 | -0.14 (-0.85%) | 8,244,693 |
| 17 Dec 2015 | CNY | 15.9 | 16.52 | 15.7533 | 16.4533 | 16.4533 | +0.72 (+4.58%) | 8,973,424 |
| 16 Dec 2015 | CNY | 15.64 | 16.16 | 15.5067 | 15.7333 | 15.7333 | +0.233 (+1.51%) | 8,596,696 |
| 15 Dec 2015 | CNY | 15.36 | 15.8667 | 15.26 | 15.5 | 15.5 | +0.24 (+1.57%) | 6,553,896 |
| 14 Dec 2015 | CNY | 14.7467 | 15.3067 | 14.4733 | 15.26 | 15.26 | +0.26 (+1.73%) | 5,300,170 |
| 11 Dec 2015 | CNY | 15.6133 | 15.6133 | 14.6667 | 15 | 15 | -0.667 (-4.26%) | 7,940,980 |
| 10 Dec 2015 | CNY | 15.7 | 15.9867 | 15.4933 | 15.6667 | 15.6667 | -0.093 (-0.59%) | 6,914,353 |
| 9 Dec 2015 | CNY | 15.5333 | 15.8267 | 15.14 | 15.76 | 15.76 | +0.093 (+0.60%) | 7,366,663 |
| 8 Dec 2015 | CNY | 16.14 | 16.3533 | 15.38 | 15.6667 | 15.6667 | -0.773 (-4.70%) | 9,872,580 |
| 7 Dec 2015 | CNY | 15.9333 | 16.5933 | 15.72 | 16.44 | 16.44 | +0.507 (+3.18%) | 8,837,658 |
| 4 Dec 2015 | CNY | 16.0067 | 16.3333 | 15.6333 | 15.9333 | 15.9333 | -0.213 (-1.32%) | 10,517,352 |
| 3 Dec 2015 | CNY | 15.4667 | 16.1467 | 15.2667 | 16.1467 | 16.1467 | +0.613 (+3.95%) | 13,549,033 |
| 2 Dec 2015 | CNY | 16.6 | 16.76 | 15.0133 | 15.5333 | 15.5333 | -1.147 (-6.87%) | 16,593,261 |
| 1 Dec 2015 | CNY | 17.12 | 17.3267 | 16.3267 | 16.68 | 16.68 | -0.387 (-2.27%) | 11,997,933 |
| 30 Nov 2015 | CNY | 17.9867 | 18.2267 | 16 | 17.0667 | 17.0667 | -0.567 (-3.21%) | 14,929,611 |
| 27 Nov 2015 | CNY | 18.6667 | 19.78 | 17.6067 | 17.6333 | 17.6333 | -1.26 (-6.67%) | 19,069,416 |
| 26 Nov 2015 | CNY | 17.0667 | 18.8933 | 16.6733 | 18.8933 | 18.8933 | +1.72 (+10.02%) | 35,210,053 |
| 25 Nov 2015 | CNY | 15.7333 | 17.28 | 15.7333 | 17.1733 | 17.1733 | +1.467 (+9.34%) | 34,019,703 |
| 24 Nov 2015 | CNY | 15.2133 | 15.92 | 14.5067 | 15.7067 | 15.7067 | +0.473 (+3.11%) | 13,283,958 |
