| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Dec 2015 | CNY | 37.13 | 38.78 | 36.3 | 36.3 | 36.3 | -1.05 (-2.81%) | 10,881,502 |
| 22 Dec 2015 | CNY | 37.99 | 37.99 | 36.86 | 37.35 | 37.35 | -0.09 (-0.24%) | 7,302,077 |
| 21 Dec 2015 | CNY | 37.8 | 38 | 36.7 | 37.44 | 37.44 | -0.59 (-1.55%) | 9,137,799 |
| 18 Dec 2015 | CNY | 38.49 | 39.19 | 36.5 | 38.03 | 38.03 | -0.88 (-2.26%) | 17,020,579 |
| 17 Dec 2015 | CNY | 37.12 | 39.69 | 36.8 | 38.91 | 38.91 | +1.91 (+5.16%) | 16,405,473 |
| 16 Dec 2015 | CNY | 37 | 37.6 | 36.2 | 37 | 37 | +0.12 (+0.33%) | 13,874,929 |
| 15 Dec 2015 | CNY | 34.6 | 36.99 | 34.6 | 36.88 | 36.88 | +1.62 (+4.59%) | 9,659,596 |
| 14 Dec 2015 | CNY | 36.2 | 36.3 | 32.96 | 35.26 | 35.26 | -1.36 (-3.71%) | 19,269,456 |
| 11 Dec 2015 | CNY | 36.17 | 37.44 | 35.62 | 36.62 | 36.62 | +0.69 (+1.92%) | 9,932,049 |
| 10 Dec 2015 | CNY | 36.4 | 36.74 | 35.5 | 35.93 | 35.93 | -1.07 (-2.89%) | 9,096,121 |
| 9 Dec 2015 | CNY | 36.5 | 37.5 | 34.9 | 37 | 37 | -0.1 (-0.27%) | 11,955,295 |
| 8 Dec 2015 | CNY | 37.34 | 38.01 | 36.3 | 37.1 | 37.1 | +0.44 (+1.20%) | 15,290,985 |
| 7 Dec 2015 | CNY | 35.38 | 36.66 | 34.88 | 36.66 | 36.66 | +1.56 (+4.44%) | 11,819,832 |
| 4 Dec 2015 | CNY | 33.4 | 35.65 | 33.25 | 35.1 | 35.1 | +1.44 (+4.28%) | 14,183,259 |
| 3 Dec 2015 | CNY | 32.7 | 34.2 | 32.42 | 33.66 | 33.66 | +0.81 (+2.47%) | 12,311,732 |
| 2 Dec 2015 | CNY | 34.25 | 34.55 | 30.82 | 32.85 | 32.85 | -1.39 (-4.06%) | 13,763,088 |
| 1 Dec 2015 | CNY | 35.7 | 36.26 | 33.88 | 34.24 | 34.24 | -1.46 (-4.09%) | 9,601,812 |
| 30 Nov 2015 | CNY | 35.59 | 36.1 | 33.6 | 35.7 | 35.7 | +0.71 (+2.03%) | 11,395,658 |
| 27 Nov 2015 | CNY | 37.78 | 38.5 | 34.23 | 34.99 | 34.99 | -2.75 (-7.29%) | 12,777,844 |
| 26 Nov 2015 | CNY | 38.99 | 38.99 | 37.46 | 37.74 | 37.74 | -1.13 (-2.91%) | 8,518,019 |
| 25 Nov 2015 | CNY | 36.59 | 39.97 | 36.21 | 38.87 | 38.87 | +1.99 (+5.40%) | 13,890,078 |
| 24 Nov 2015 | CNY | 34.87 | 36.88 | 33.6 | 36.88 | 36.88 | +2.28 (+6.59%) | 12,630,932 |
| 23 Nov 2015 | CNY | 34.63 | 36.03 | 34.34 | 34.6 | 34.6 | -0.03 (-0.09%) | 9,612,667 |
| 20 Nov 2015 | CNY | 33.9 | 35.47 | 33.61 | 34.63 | 34.63 | +0.93 (+2.76%) | 10,021,939 |
| 19 Nov 2015 | CNY | 32.6 | 33.77 | 32.3 | 33.7 | 33.7 | +1.3 (+4.01%) | 8,145,866 |
| 18 Nov 2015 | CNY | 34 | 34.27 | 32 | 32.4 | 32.4 | -1.36 (-4.03%) | 8,637,041 |
| 17 Nov 2015 | CNY | 35.5 | 35.97 | 33.68 | 33.76 | 33.76 | -1.33 (-3.79%) | 10,450,219 |
| 16 Nov 2015 | CNY | 33.05 | 35.15 | 32.88 | 35.09 | 35.09 | +1.39 (+4.12%) | 8,173,990 |
| 13 Nov 2015 | CNY | 35.18 | 35.18 | 33.08 | 33.7 | 33.7 | -1.75 (-4.94%) | 9,284,522 |
| 12 Nov 2015 | CNY | 35.97 | 36.23 | 34.39 | 35.45 | 35.45 | -0.56 (-1.56%) | 11,507,694 |
