| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Dec 2015 | CNY | 18.535 | 18.6 | 17.9 | 18.2 | 18.2 | -0.38 (-2.05%) | 16,136,096 |
| 15 Dec 2015 | CNY | 18.22 | 18.885 | 18.18 | 18.58 | 18.58 | +0.43 (+2.37%) | 14,197,796 |
| 14 Dec 2015 | CNY | 18.435 | 18.675 | 16.94 | 18.15 | 18.15 | -0.245 (-1.33%) | 18,312,848 |
| 11 Dec 2015 | CNY | 19.295 | 19.295 | 18.04 | 18.395 | 18.395 | -1.2 (-6.12%) | 16,762,388 |
| 10 Dec 2015 | CNY | 20 | 20.4 | 19.4 | 19.595 | 19.595 | -1.175 (-5.66%) | 17,380,528 |
| 9 Dec 2015 | CNY | 19 | 21 | 18.76 | 20.77 | 20.77 | +1.525 (+7.92%) | 24,242,698 |
| 8 Dec 2015 | CNY | 19.94 | 20 | 18.6 | 19.245 | 19.245 | +0.16 (+0.84%) | 26,599,682 |
| 7 Dec 2015 | CNY | 17.3 | 19.085 | 17.3 | 19.085 | 19.085 | +1.735 (+10%) | 20,919,502 |
| 4 Dec 2015 | CNY | 16.81 | 17.96 | 16.745 | 17.35 | 17.35 | +1.025 (+6.28%) | 24,940,308 |
| 3 Dec 2015 | CNY | 15.24 | 16.325 | 14.95 | 16.325 | 16.325 | +1.485 (+10.01%) | 23,490,242 |
| 2 Dec 2015 | CNY | 16 | 16 | 14.76 | 14.84 | 14.84 | -1.56 (-9.51%) | 24,126,994 |
| 1 Dec 2015 | CNY | 17.325 | 18.9 | 15.9 | 16.4 | 16.4 | -1.1 (-6.29%) | 32,357,570 |
| 30 Nov 2015 | CNY | 17.25 | 17.79 | 16.5 | 17.5 | 17.5 | +0.3 (+1.74%) | 30,019,204 |
| 27 Nov 2015 | CNY | 15.855 | 17.38 | 15.66 | 17.2 | 17.2 | +1.4 (+8.86%) | 48,760,346 |
| 26 Nov 2015 | CNY | 15.54 | 16.44 | 15.54 | 15.8 | 15.8 | +0.27 (+1.74%) | 17,636,252 |
| 25 Nov 2015 | CNY | 15.235 | 15.65 | 15.14 | 15.53 | 15.53 | +0.25 (+1.64%) | 11,016,250 |
| 24 Nov 2015 | CNY | 14.8 | 15.3 | 14.505 | 15.28 | 15.28 | +0.53 (+3.59%) | 13,021,100 |
| 23 Nov 2015 | CNY | 15.29 | 15.29 | 14.5 | 14.75 | 14.75 | -0.65 (-4.22%) | 11,567,074 |
| 20 Nov 2015 | CNY | 15.4 | 15.9 | 15.05 | 15.4 | 15.4 | +0.03 (+0.20%) | 14,169,998 |
| 19 Nov 2015 | CNY | 14.4 | 15.385 | 14.4 | 15.37 | 15.37 | +1.015 (+7.07%) | 11,108,748 |
| 18 Nov 2015 | CNY | 15.205 | 15.75 | 14.25 | 14.355 | 14.355 | -0.87 (-5.71%) | 10,447,088 |
| 17 Nov 2015 | CNY | 16 | 16.265 | 15.015 | 15.225 | 15.225 | -0.625 (-3.94%) | 15,337,150 |
| 16 Nov 2015 | CNY | 14.75 | 15.85 | 14.69 | 15.85 | 15.85 | +0.525 (+3.43%) | 11,584,480 |
| 13 Nov 2015 | CNY | 15.25 | 16.25 | 14.8 | 15.325 | 15.325 | -0.17 (-1.10%) | 18,476,464 |
| 12 Nov 2015 | CNY | 15.87 | 15.885 | 15.14 | 15.495 | 15.495 | -0.495 (-3.10%) | 17,684,290 |
| 11 Nov 2015 | CNY | 15.775 | 16.445 | 15.775 | 15.99 | 15.99 | +0.565 (+3.66%) | 17,283,026 |
| 10 Nov 2015 | CNY | 14.94 | 15.685 | 14.42 | 15.425 | 15.425 | +0.325 (+2.15%) | 18,187,602 |
| 9 Nov 2015 | CNY | 14.5 | 15.475 | 14.28 | 15.1 | 15.1 | +0.36 (+2.44%) | 15,623,140 |
| 6 Nov 2015 | CNY | 14.225 | 14.925 | 14.16 | 14.74 | 14.74 | +0.39 (+2.72%) | 12,937,610 |
| 5 Nov 2015 | CNY | 14.71 | 15.25 | 14 | 14.35 | 14.35 | -0.535 (-3.59%) | 23,313,336 |
