| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Dec 2015 | CNY | 14.93 | 15.32 | 14.73 | 15.11 | 15.11 | +0.32 (+2.16%) | 6,621,018 |
| 15 Dec 2015 | CNY | 14.51 | 14.95 | 14.44 | 14.79 | 14.79 | +0.19 (+1.30%) | 5,185,178 |
| 14 Dec 2015 | CNY | 14 | 14.62 | 13.9 | 14.6 | 14.6 | +0.31 (+2.17%) | 5,642,987 |
| 11 Dec 2015 | CNY | 14.65 | 14.74 | 14.24 | 14.29 | 14.29 | -0.47 (-3.18%) | 7,017,912 |
| 10 Dec 2015 | CNY | 15.18 | 15.47 | 14.55 | 14.76 | 14.76 | -0.49 (-3.21%) | 10,939,731 |
| 9 Dec 2015 | CNY | 14.73 | 15.66 | 14.73 | 15.25 | 15.25 | +0.52 (+3.53%) | 12,883,208 |
| 8 Dec 2015 | CNY | 14.36 | 15 | 14.02 | 14.73 | 14.73 | +0.31 (+2.15%) | 10,340,098 |
| 7 Dec 2015 | CNY | 14.26 | 14.59 | 14.17 | 14.42 | 14.42 | +0.17 (+1.19%) | 6,266,037 |
| 4 Dec 2015 | CNY | 14.23 | 14.45 | 13.94 | 14.25 | 14.25 | +0.02 (+0.14%) | 7,777,026 |
| 3 Dec 2015 | CNY | 13.75 | 14.35 | 13.66 | 14.23 | 14.23 | +0.58 (+4.25%) | 6,789,389 |
| 2 Dec 2015 | CNY | 13.91 | 14.09 | 13.25 | 13.65 | 13.65 | -0.34 (-2.43%) | 6,785,333 |
| 1 Dec 2015 | CNY | 14.32 | 14.37 | 13.7 | 13.99 | 13.99 | -0.31 (-2.17%) | 7,513,991 |
| 30 Nov 2015 | CNY | 14.66 | 15.14 | 13.07 | 14.3 | 14.3 | -0.22 (-1.52%) | 13,156,105 |
| 27 Nov 2015 | CNY | 15.88 | 15.9 | 14.33 | 14.52 | 14.52 | -1.4 (-8.79%) | 11,006,015 |
| 26 Nov 2015 | CNY | 15.56 | 15.98 | 15.06 | 15.92 | 15.92 | +0.36 (+2.31%) | 13,454,401 |
| 25 Nov 2015 | CNY | 15 | 15.93 | 15 | 15.56 | 15.56 | +0.64 (+4.29%) | 14,366,046 |
| 24 Nov 2015 | CNY | 14.5 | 14.99 | 14.41 | 14.92 | 14.92 | +0.33 (+2.26%) | 7,783,882 |
| 23 Nov 2015 | CNY | 15.06 | 15.35 | 14.35 | 14.59 | 14.59 | -0.6 (-3.95%) | 11,460,061 |
| 20 Nov 2015 | CNY | 14.89 | 15.46 | 14.63 | 15.19 | 15.19 | +0.29 (+1.95%) | 13,607,555 |
| 19 Nov 2015 | CNY | 14.33 | 15.2 | 14.3 | 14.9 | 14.9 | +0.57 (+3.98%) | 12,484,974 |
| 18 Nov 2015 | CNY | 16 | 16.13 | 14.27 | 14.33 | 14.33 | -1.46 (-9.25%) | 21,079,192 |
| 17 Nov 2015 | CNY | 14.65 | 15.79 | 14.65 | 15.79 | 15.79 | +1.44 (+10.03%) | 26,815,563 |
| 16 Nov 2015 | CNY | 13.4 | 14.4 | 13.2 | 14.35 | 14.35 | +0.65 (+4.74%) | 8,069,205 |
| 13 Nov 2015 | CNY | 14.17 | 14.19 | 13.5 | 13.7 | 13.7 | -0.62 (-4.33%) | 8,952,460 |
| 12 Nov 2015 | CNY | 14.47 | 14.73 | 14.08 | 14.32 | 14.32 | -0.05 (-0.35%) | 11,900,648 |
| 11 Nov 2015 | CNY | 14.33 | 14.5 | 14.02 | 14.37 | 14.37 | -0.16 (-1.10%) | 13,378,284 |
| 10 Nov 2015 | CNY | 16 | 16 | 14.12 | 14.53 | 14.53 | -0.14 (-0.95%) | 24,431,890 |
| 9 Nov 2015 | CNY | 13.31 | 14.94 | 13.31 | 14.67 | 14.67 | +1.07 (+7.87%) | 14,052,877 |
| 6 Nov 2015 | CNY | 13.04 | 13.86 | 13.04 | 13.6 | 13.6 | +0.47 (+3.58%) | 9,867,189 |
| 5 Nov 2015 | CNY | 13.2 | 13.66 | 12.88 | 13.13 | 13.13 | -0.19 (-1.43%) | 11,135,134 |
