| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2015 | CNY | 15.21 | 15.27 | 14.81 | 14.86 | 14.86 | -0.49 (-3.19%) | 13,110,080 |
| 9 Dec 2015 | CNY | 15.06 | 15.57 | 15.01 | 15.35 | 15.35 | +0.15 (+0.99%) | 10,058,539 |
| 8 Dec 2015 | CNY | 15.85 | 15.96 | 15.07 | 15.2 | 15.2 | -0.8 (-5%) | 13,738,656 |
| 7 Dec 2015 | CNY | 16.05 | 16.36 | 15.75 | 16 | 16 | -0.02 (-0.12%) | 12,493,608 |
| 4 Dec 2015 | CNY | 15.85 | 16.5 | 15.6 | 16.02 | 16.02 | +0.47 (+3.02%) | 22,826,538 |
| 3 Dec 2015 | CNY | 14.74 | 15.58 | 14.62 | 15.55 | 15.55 | +1 (+6.87%) | 16,273,574 |
| 2 Dec 2015 | CNY | 15.18 | 15.18 | 14.05 | 14.55 | 14.55 | -0.62 (-4.09%) | 11,873,362 |
| 1 Dec 2015 | CNY | 14.96 | 15.46 | 14.8 | 15.17 | 15.17 | +0.21 (+1.40%) | 14,952,366 |
| 30 Nov 2015 | CNY | 15.8 | 15.94 | 14.01 | 14.96 | 14.96 | -0.44 (-2.86%) | 24,033,997 |
| 27 Nov 2015 | CNY | 16.78 | 16.8 | 15.29 | 15.4 | 15.4 | -1.59 (-9.36%) | 24,932,920 |
| 26 Nov 2015 | CNY | 16.56 | 17.48 | 16.54 | 16.99 | 16.99 | +0.43 (+2.60%) | 34,571,230 |
| 25 Nov 2015 | CNY | 16.13 | 16.87 | 16.1 | 16.56 | 16.56 | +0.11 (+0.67%) | 36,196,596 |
| 24 Nov 2015 | CNY | 16.65 | 16.66 | 15.86 | 16.45 | 16.45 | -1.06 (-6.05%) | 53,635,042 |
| 23 Nov 2015 | CNY | 17.51 | 17.51 | 17.21 | 17.51 | 17.51 | +1.59 (+9.99%) | 64,846,833 |
| 20 Nov 2015 | CNY | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | +1.45 (+10.02%) | 1,224,335 |
| 19 Nov 2015 | CNY | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | +1.32 (+10.04%) | 105,043 |
| 18 Nov 2015 | CNY | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | +1.2 (+10.04%) | 310,479 |
| 28 Sep 2015 | CNY | 12.1 | 13.4 | 11.12 | 11.95 | 11.95 | 0.0 (0.0%) | 17,781,118 |
| 3 Jul 2015 | CNY | 12.1 | 13.4 | 11.12 | 11.95 | 11.95 | -0.4 (-3.24%) | 17,781,118 |
| 2 Jul 2015 | CNY | 13.3 | 13.53 | 11.98 | 12.35 | 12.35 | -0.67 (-5.15%) | 15,620,903 |
| 1 Jul 2015 | CNY | 13.37 | 14 | 12.6 | 13.02 | 13.02 | -0.3 (-2.25%) | 19,527,108 |
| 30 Jun 2015 | CNY | 11.75 | 13.32 | 10.9 | 13.32 | 13.32 | +1.21 (+9.99%) | 25,954,851 |
| 29 Jun 2015 | CNY | 13.68 | 14 | 12.11 | 12.11 | 12.11 | -1.35 (-10.03%) | 16,857,582 |
| 26 Jun 2015 | CNY | 14.5 | 14.67 | 13.46 | 13.46 | 13.46 | -1.49 (-9.97%) | 14,217,593 |
| 25 Jun 2015 | CNY | 16 | 16.13 | 14.59 | 14.95 | 14.95 | -1.01 (-6.33%) | 12,699,826 |
| 24 Jun 2015 | CNY | 15.88 | 16.19 | 15.5 | 15.96 | 15.96 | +0.4 (+2.57%) | 14,083,244 |
| 23 Jun 2015 | CNY | 14.9 | 15.66 | 14.22 | 15.56 | 15.56 | +0.59 (+3.94%) | 16,211,977 |
| 19 Jun 2015 | CNY | 16.23 | 16.55 | 14.94 | 14.97 | 14.97 | -1.63 (-9.82%) | 14,230,424 |
| 18 Jun 2015 | CNY | 17.48 | 17.49 | 16.6 | 16.6 | 16.6 | -0.93 (-5.31%) | 13,405,129 |
| 17 Jun 2015 | CNY | 16.5 | 17.6 | 16.21 | 17.53 | 17.53 | +1.02 (+6.18%) | 17,018,162 |
