| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Dec 2015 | CNY | 22.68 | 22.68 | 20.6 | 21.44 | 21.44 | -1.24 (-5.47%) | 20,920,216 |
| 1 Dec 2015 | CNY | 24 | 24.56 | 22.46 | 22.68 | 22.68 | -2.28 (-9.13%) | 46,077,509 |
| 20 Nov 2015 | CNY | 22.82 | 24.96 | 22.57 | 24.96 | 24.96 | +2.27 (+10.00%) | 47,639,296 |
| 19 Nov 2015 | CNY | 21.75 | 22.77 | 21.75 | 22.69 | 22.69 | +0.69 (+3.14%) | 19,512,229 |
| 18 Nov 2015 | CNY | 23.1 | 23.68 | 21.98 | 22 | 22 | -1.2 (-5.17%) | 27,175,751 |
| 17 Nov 2015 | CNY | 24 | 24.55 | 23.1 | 23.2 | 23.2 | -0.72 (-3.01%) | 33,128,075 |
| 16 Nov 2015 | CNY | 23.28 | 24.5 | 22.75 | 23.92 | 23.92 | +0.07 (+0.29%) | 34,607,130 |
| 13 Nov 2015 | CNY | 22.49 | 24.83 | 22.16 | 23.85 | 23.85 | +0.79 (+3.43%) | 49,113,564 |
| 12 Nov 2015 | CNY | 22.46 | 23.68 | 21.7 | 23.06 | 23.06 | +0.61 (+2.72%) | 46,803,933 |
| 11 Nov 2015 | CNY | 22 | 22.85 | 21.59 | 22.45 | 22.45 | +0.99 (+4.61%) | 54,523,478 |
| 10 Nov 2015 | CNY | 19.01 | 21.46 | 18.95 | 21.46 | 21.46 | +1.95 (+9.99%) | 48,098,997 |
| 9 Nov 2015 | CNY | 19.13 | 19.76 | 18.16 | 19.51 | 19.51 | +0.08 (+0.41%) | 31,302,493 |
| 6 Nov 2015 | CNY | 19.12 | 19.88 | 19.12 | 19.43 | 19.43 | +0.31 (+1.62%) | 23,952,511 |
| 5 Nov 2015 | CNY | 18.75 | 20.03 | 18.75 | 19.12 | 19.12 | +0.45 (+2.41%) | 30,562,623 |
| 4 Nov 2015 | CNY | 17.8 | 18.95 | 17.8 | 18.67 | 18.67 | +0.69 (+3.84%) | 38,137,842 |
| 3 Nov 2015 | CNY | 18.2 | 19.5 | 17.98 | 17.98 | 17.98 | -2 (-10.01%) | 49,413,921 |
| 2 Nov 2015 | CNY | 20.3 | 21.27 | 19.95 | 19.98 | 19.98 | -1.02 (-4.86%) | 19,279,267 |
| 30 Oct 2015 | CNY | 21.3 | 21.76 | 20.5 | 21 | 21 | -0.35 (-1.64%) | 19,895,017 |
| 29 Oct 2015 | CNY | 21.6 | 21.96 | 20.87 | 21.35 | 21.35 | -0.04 (-0.19%) | 21,780,019 |
| 28 Oct 2015 | CNY | 22.22 | 22.6 | 21 | 21.39 | 21.39 | -1.57 (-6.84%) | 36,533,531 |
| 27 Oct 2015 | CNY | 21.99 | 23.86 | 21.01 | 22.96 | 22.96 | +1.09 (+4.98%) | 60,597,024 |
| 26 Oct 2015 | CNY | 20.29 | 21.87 | 19.61 | 21.87 | 21.87 | +1.99 (+10.01%) | 44,692,301 |
| 23 Oct 2015 | CNY | 19.7 | 20.26 | 19.25 | 19.88 | 19.88 | -0.23 (-1.14%) | 36,257,210 |
| 22 Oct 2015 | CNY | 18.3 | 20.22 | 18.21 | 20.11 | 20.11 | +1.66 (+9.00%) | 26,924,294 |
| 21 Oct 2015 | CNY | 20.58 | 20.78 | 18.45 | 18.45 | 18.45 | -2.05 (-10.00%) | 33,267,293 |
| 20 Oct 2015 | CNY | 19.48 | 20.65 | 19.45 | 20.5 | 20.5 | +0.98 (+5.02%) | 29,656,630 |
| 19 Oct 2015 | CNY | 20.18 | 20.28 | 19.12 | 19.52 | 19.52 | -0.64 (-3.17%) | 24,887,580 |
| 16 Oct 2015 | CNY | 20.7 | 20.82 | 19.71 | 20.16 | 20.16 | -0.16 (-0.79%) | 27,238,647 |
| 15 Oct 2015 | CNY | 19.4 | 20.46 | 19.31 | 20.32 | 20.32 | +0.72 (+3.67%) | 24,377,086 |
| 14 Oct 2015 | CNY | 20.12 | 20.58 | 19.46 | 19.6 | 19.6 | -0.74 (-3.64%) | 28,589,165 |
