| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Dec 2015 | CNY | 15.56 | 15.885 | 15.56 | 15.725 | 15.725 | +0.22 (+1.42%) | 3,716,592 |
| 15 Dec 2015 | CNY | 15.375 | 15.915 | 15.3 | 15.505 | 15.505 | +0.13 (+0.85%) | 3,839,026 |
| 14 Dec 2015 | CNY | 14.84 | 15.39 | 14.645 | 15.375 | 15.375 | +0.385 (+2.57%) | 3,647,026 |
| 11 Dec 2015 | CNY | 14.815 | 15.195 | 14.805 | 14.99 | 14.99 | +0.035 (+0.23%) | 3,274,482 |
| 10 Dec 2015 | CNY | 15.35 | 15.47 | 14.89 | 14.955 | 14.955 | -0.37 (-2.41%) | 5,139,938 |
| 9 Dec 2015 | CNY | 15.355 | 15.73 | 14.95 | 15.325 | 15.325 | -0.25 (-1.61%) | 5,845,780 |
| 8 Dec 2015 | CNY | 16.19 | 16.22 | 15.5 | 15.575 | 15.575 | -0.67 (-4.12%) | 4,247,450 |
| 7 Dec 2015 | CNY | 16.25 | 16.475 | 15.75 | 16.245 | 16.245 | +0.045 (+0.28%) | 3,792,978 |
| 4 Dec 2015 | CNY | 16.35 | 16.645 | 15.88 | 16.2 | 16.2 | -0.25 (-1.52%) | 6,402,110 |
| 3 Dec 2015 | CNY | 15.795 | 16.6 | 15.71 | 16.45 | 16.45 | +0.56 (+3.52%) | 8,057,594 |
| 2 Dec 2015 | CNY | 16 | 16.14 | 14.9 | 15.89 | 15.89 | -0.255 (-1.58%) | 9,819,310 |
| 1 Dec 2015 | CNY | 15.875 | 16.65 | 15.78 | 16.145 | 16.145 | +0.25 (+1.57%) | 14,713,934 |
| 30 Nov 2015 | CNY | 14.54 | 15.9 | 13.9 | 15.895 | 15.895 | +1.195 (+8.13%) | 10,050,756 |
| 27 Nov 2015 | CNY | 15.52 | 15.685 | 14.49 | 14.7 | 14.7 | -0.885 (-5.68%) | 5,838,300 |
| 26 Nov 2015 | CNY | 16.1 | 16.14 | 15.395 | 15.585 | 15.585 | -0.365 (-2.29%) | 5,763,650 |
| 25 Nov 2015 | CNY | 15.32 | 16.05 | 15.32 | 15.95 | 15.95 | +0.51 (+3.30%) | 5,617,400 |
| 24 Nov 2015 | CNY | 14.925 | 15.64 | 14.9 | 15.44 | 15.44 | +0.48 (+3.21%) | 6,103,974 |
| 23 Nov 2015 | CNY | 15.05 | 15.25 | 14.9 | 14.96 | 14.96 | -0.085 (-0.56%) | 4,621,638 |
| 20 Nov 2015 | CNY | 14.665 | 15.25 | 14.54 | 15.045 | 15.045 | +0.395 (+2.70%) | 6,527,112 |
| 19 Nov 2015 | CNY | 14.265 | 14.65 | 14.08 | 14.65 | 14.65 | +0.64 (+4.57%) | 4,697,786 |
| 18 Nov 2015 | CNY | 14.305 | 14.43 | 14 | 14.01 | 14.01 | -0.29 (-2.03%) | 2,936,356 |
| 17 Nov 2015 | CNY | 14.68 | 14.995 | 14.175 | 14.3 | 14.3 | -0.33 (-2.26%) | 4,584,670 |
| 16 Nov 2015 | CNY | 14.035 | 14.635 | 14.01 | 14.63 | 14.63 | +0.15 (+1.04%) | 3,545,054 |
| 13 Nov 2015 | CNY | 14.75 | 14.995 | 14.375 | 14.48 | 14.48 | -0.58 (-3.85%) | 4,405,228 |
| 12 Nov 2015 | CNY | 14.695 | 15.4 | 14.695 | 15.06 | 15.06 | +0.285 (+1.93%) | 7,410,476 |
| 11 Nov 2015 | CNY | 14.54 | 14.875 | 14.18 | 14.775 | 14.775 | +0.205 (+1.41%) | 6,404,786 |
| 10 Nov 2015 | CNY | 14.75 | 14.775 | 14.385 | 14.57 | 14.57 | -0.255 (-1.72%) | 5,234,572 |
| 9 Nov 2015 | CNY | 14.385 | 14.89 | 14.15 | 14.825 | 14.825 | +0.475 (+3.31%) | 7,415,708 |
| 6 Nov 2015 | CNY | 14.25 | 14.625 | 14.19 | 14.35 | 14.35 | +0.175 (+1.23%) | 5,094,852 |
| 5 Nov 2015 | CNY | 14.2 | 15.1 | 13.915 | 14.175 | 14.175 | -0.135 (-0.94%) | 5,986,068 |
