| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Dec 2015 | CNY | 26.06 | 27.9 | 25.9 | 26.58 | 26.58 | +0.53 (+2.03%) | 29,994,186 |
| 14 Dec 2015 | CNY | 24.58 | 26.05 | 24.58 | 26.05 | 26.05 | +2.37 (+10.01%) | 12,737,054 |
| 11 Dec 2015 | CNY | 23.79 | 24 | 22.81 | 23.68 | 23.68 | -0.02 (-0.08%) | 7,769,069 |
| 10 Dec 2015 | CNY | 23.95 | 24.19 | 23.5 | 23.7 | 23.7 | -0.06 (-0.25%) | 6,065,211 |
| 9 Dec 2015 | CNY | 24.31 | 24.77 | 23.68 | 23.76 | 23.76 | -0.64 (-2.62%) | 5,100,053 |
| 8 Dec 2015 | CNY | 25 | 25.25 | 24.36 | 24.4 | 24.4 | -1.09 (-4.28%) | 6,379,581 |
| 7 Dec 2015 | CNY | 24.88 | 25.8 | 24.75 | 25.49 | 25.49 | +0.74 (+2.99%) | 8,038,789 |
| 4 Dec 2015 | CNY | 25.51 | 25.59 | 24.54 | 24.75 | 24.75 | -0.85 (-3.32%) | 7,443,126 |
| 3 Dec 2015 | CNY | 24.42 | 25.8 | 24.42 | 25.6 | 25.6 | +1.2 (+4.92%) | 8,404,595 |
| 2 Dec 2015 | CNY | 25.26 | 25.26 | 23.3 | 24.4 | 24.4 | -0.72 (-2.87%) | 7,110,222 |
| 1 Dec 2015 | CNY | 25.35 | 25.89 | 24.65 | 25.12 | 25.12 | +0.07 (+0.28%) | 8,023,540 |
| 30 Nov 2015 | CNY | 24.75 | 25.7 | 23.1 | 25.05 | 25.05 | +0.06 (+0.24%) | 11,647,723 |
| 27 Nov 2015 | CNY | 27.05 | 27.6 | 24.57 | 24.99 | 24.99 | -2.31 (-8.46%) | 16,831,442 |
| 26 Nov 2015 | CNY | 28.38 | 28.48 | 26.93 | 27.3 | 27.3 | -1.08 (-3.81%) | 14,867,383 |
| 25 Nov 2015 | CNY | 27.99 | 28.5 | 27.63 | 28.38 | 28.38 | +0.22 (+0.78%) | 10,236,838 |
| 24 Nov 2015 | CNY | 27.85 | 28.3 | 26.9 | 28.16 | 28.16 | +0.36 (+1.29%) | 8,723,460 |
| 23 Nov 2015 | CNY | 29 | 29.36 | 27.63 | 27.8 | 27.8 | -1.64 (-5.57%) | 16,681,425 |
| 20 Nov 2015 | CNY | 27.25 | 29.6 | 27.03 | 29.44 | 29.44 | +2.03 (+7.41%) | 23,631,452 |
| 19 Nov 2015 | CNY | 26.42 | 27.5 | 26.26 | 27.41 | 27.41 | +1.02 (+3.87%) | 11,175,593 |
| 18 Nov 2015 | CNY | 26.45 | 27.1 | 26.02 | 26.39 | 26.39 | +0.07 (+0.27%) | 12,808,756 |
| 17 Nov 2015 | CNY | 27.6 | 27.98 | 26.2 | 26.32 | 26.32 | -0.78 (-2.88%) | 17,260,268 |
| 16 Nov 2015 | CNY | 24.4 | 27.5 | 24.4 | 27.1 | 27.1 | +1.72 (+6.78%) | 12,044,001 |
| 13 Nov 2015 | CNY | 26 | 26 | 24.61 | 25.38 | 25.38 | -1.22 (-4.59%) | 13,129,520 |
| 12 Nov 2015 | CNY | 27.5 | 27.55 | 26 | 26.6 | 26.6 | -1.1 (-3.97%) | 18,471,127 |
| 11 Nov 2015 | CNY | 26.64 | 28.1 | 26.57 | 27.7 | 27.7 | +0.59 (+2.18%) | 14,536,303 |
| 10 Nov 2015 | CNY | 26.62 | 28.33 | 26.4 | 27.11 | 27.11 | +0.87 (+3.32%) | 23,965,790 |
| 9 Nov 2015 | CNY | 23.62 | 26.24 | 23.05 | 26.24 | 26.24 | +2.39 (+10.02%) | 13,895,930 |
| 6 Nov 2015 | CNY | 23 | 24.3 | 22.86 | 23.85 | 23.85 | +0.81 (+3.52%) | 14,748,742 |
| 5 Nov 2015 | CNY | 22.53 | 23.2 | 21.91 | 23.04 | 23.04 | +0.53 (+2.35%) | 16,363,694 |
| 4 Nov 2015 | CNY | 20.8 | 22.56 | 20.8 | 22.51 | 22.51 | +1.8 (+8.69%) | 9,795,922 |
