| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Dec 2015 | CNY | 18.0133 | 19.32 | 17.92 | 18.26 | 18.26 | +0.507 (+2.85%) | 25,632,769 |
| 30 Nov 2015 | CNY | 16.7333 | 17.9467 | 15.2533 | 17.7533 | 17.7533 | +1.133 (+6.82%) | 18,282,676 |
| 27 Nov 2015 | CNY | 18.1867 | 18.82 | 16.62 | 16.62 | 16.62 | -1.847 (-10.00%) | 14,017,386 |
| 26 Nov 2015 | CNY | 19.34 | 19.3933 | 18.2733 | 18.4667 | 18.4667 | -0.8 (-4.15%) | 15,279,802 |
| 25 Nov 2015 | CNY | 19.2667 | 19.48 | 18.8533 | 19.2667 | 19.2667 | +0.053 (+0.28%) | 14,957,505 |
| 24 Nov 2015 | CNY | 18.8 | 19.7533 | 18.5533 | 19.2133 | 19.2133 | +0.32 (+1.69%) | 17,456,602 |
| 23 Nov 2015 | CNY | 18.7867 | 20.5333 | 18.2533 | 18.8933 | 18.8933 | -0.14 (-0.74%) | 28,368,765 |
| 20 Nov 2015 | CNY | 17.6533 | 19.5667 | 17.4 | 19.0333 | 19.0333 | +1.247 (+7.01%) | 33,880,969 |
| 19 Nov 2015 | CNY | 17.04 | 18.2 | 16.5333 | 17.7867 | 17.7867 | +0.4 (+2.30%) | 24,234,903 |
| 18 Nov 2015 | CNY | 17.6667 | 18.6667 | 17.3333 | 17.3867 | 17.3867 | +0.18 (+1.05%) | 22,672,207 |
| 17 Nov 2015 | CNY | 17.7 | 17.9867 | 17.0667 | 17.2067 | 17.2067 | -0.347 (-1.97%) | 16,267,231 |
| 16 Nov 2015 | CNY | 16.9867 | 17.6 | 16.8333 | 17.5533 | 17.5533 | -0.373 (-2.08%) | 16,560,063 |
| 13 Nov 2015 | CNY | 18.5867 | 19.9 | 17.1933 | 17.9267 | 17.9267 | -1.14 (-5.98%) | 32,760,970 |
| 12 Nov 2015 | CNY | 17.9333 | 19.7267 | 17.7867 | 19.0667 | 19.0667 | +1.08 (+6.00%) | 32,862,976 |
| 11 Nov 2015 | CNY | 18.0333 | 18.3933 | 17.5533 | 17.9867 | 17.9867 | -0.213 (-1.17%) | 18,923,020 |
| 10 Nov 2015 | CNY | 17.4 | 18.5333 | 17.3733 | 18.2 | 18.2 | +0.46 (+2.59%) | 24,387,478 |
| 9 Nov 2015 | CNY | 17.0533 | 18.4667 | 16.4667 | 17.74 | 17.74 | +0.02 (+0.11%) | 22,088,325 |
| 6 Nov 2015 | CNY | 17.4667 | 18.18 | 17.3733 | 17.72 | 17.72 | +0.033 (+0.19%) | 22,255,837 |
| 5 Nov 2015 | CNY | 17.9667 | 18.72 | 17.18 | 17.6867 | 17.6867 | -0.74 (-4.02%) | 30,615,654 |
| 4 Nov 2015 | CNY | 17.3333 | 19.1667 | 16.8333 | 18.4267 | 18.4267 | +0.96 (+5.50%) | 36,111,793 |
| 3 Nov 2015 | CNY | 16.34 | 17.9333 | 16.32 | 17.4667 | 17.4667 | +1.167 (+7.16%) | 40,017,937 |
| 2 Nov 2015 | CNY | 15.2667 | 17.4867 | 15.2333 | 16.3 | 16.3 | -0.353 (-2.12%) | 33,490,983 |
| 30 Oct 2015 | CNY | 15.34 | 17.1667 | 14.8667 | 16.6533 | 16.6533 | +1.047 (+6.71%) | 36,672,862 |
| 29 Oct 2015 | CNY | 15.0933 | 16.2333 | 14.7333 | 15.6067 | 15.6067 | +0.373 (+2.45%) | 19,601,875 |
| 28 Oct 2015 | CNY | 15.3867 | 16.8667 | 15 | 15.2333 | 15.2333 | -0.42 (-2.68%) | 28,004,986 |
| 27 Oct 2015 | CNY | 14.8067 | 15.6667 | 14.4667 | 15.6533 | 15.6533 | +0.5 (+3.30%) | 21,342,355 |
| 26 Oct 2015 | CNY | 15.3333 | 15.98 | 14.7333 | 15.1533 | 15.1533 | -0.987 (-6.11%) | 25,033,917 |
| 23 Oct 2015 | CNY | 15.4933 | 16.8 | 14.92 | 16.14 | 16.14 | +0.653 (+4.22%) | 35,880,964 |
| 22 Oct 2015 | CNY | 14.1 | 15.5133 | 13.9067 | 15.4867 | 15.4867 | +1.387 (+9.83%) | 31,615,437 |
| 21 Oct 2015 | CNY | 15.4667 | 15.86 | 14.1 | 14.1 | 14.1 | -1.567 (-10.00%) | 25,572,531 |
