| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Dec 2015 | CNY | 20.15 | 20.6 | 19.45 | 20.33 | 20.33 | +0.08 (+0.40%) | 3,779,088 |
| 23 Dec 2015 | CNY | 21.195 | 21.195 | 20.01 | 20.25 | 20.25 | -0.985 (-4.64%) | 5,716,596 |
| 22 Dec 2015 | CNY | 21 | 21.755 | 20.3 | 21.235 | 21.235 | +0.17 (+0.81%) | 9,029,234 |
| 21 Dec 2015 | CNY | 19.95 | 21.495 | 19.555 | 21.065 | 21.065 | +1.165 (+5.85%) | 7,343,356 |
| 18 Dec 2015 | CNY | 20.25 | 20.74 | 19.6 | 19.9 | 19.9 | -0.445 (-2.19%) | 8,909,576 |
| 17 Dec 2015 | CNY | 18.5 | 20.345 | 18.495 | 20.345 | 20.345 | +1.85 (+10.00%) | 10,364,930 |
| 16 Dec 2015 | CNY | 18.975 | 18.975 | 18.455 | 18.495 | 18.495 | -0.095 (-0.51%) | 4,437,330 |
| 15 Dec 2015 | CNY | 18.74 | 19.04 | 18.24 | 18.59 | 18.59 | -0.2 (-1.06%) | 6,108,570 |
| 14 Dec 2015 | CNY | 18.85 | 19.1 | 17.605 | 18.79 | 18.79 | -0.1 (-0.53%) | 6,788,626 |
| 11 Dec 2015 | CNY | 19.125 | 19.485 | 18.5 | 18.89 | 18.89 | -0.39 (-2.02%) | 5,566,522 |
| 10 Dec 2015 | CNY | 18.3 | 19.6 | 18.105 | 19.28 | 19.28 | +0.98 (+5.36%) | 8,031,396 |
| 9 Dec 2015 | CNY | 18.25 | 18.7 | 18.1 | 18.3 | 18.3 | -0.185 (-1.00%) | 3,304,464 |
| 8 Dec 2015 | CNY | 18.945 | 18.945 | 18.2 | 18.485 | 18.485 | -0.46 (-2.43%) | 4,242,368 |
| 7 Dec 2015 | CNY | 18.5 | 19.1 | 18.105 | 18.945 | 18.945 | +0.355 (+1.91%) | 4,816,572 |
| 4 Dec 2015 | CNY | 18.84 | 19.1 | 18.065 | 18.59 | 18.59 | -0.25 (-1.33%) | 5,652,928 |
| 3 Dec 2015 | CNY | 18.4 | 19.15 | 18.005 | 18.84 | 18.84 | +0.62 (+3.40%) | 6,078,546 |
| 2 Dec 2015 | CNY | 18.475 | 18.815 | 17.1 | 18.22 | 18.22 | -0.395 (-2.12%) | 6,313,084 |
| 1 Dec 2015 | CNY | 19.44 | 19.715 | 18.54 | 18.615 | 18.615 | -0.825 (-4.24%) | 7,428,824 |
| 30 Nov 2015 | CNY | 19.65 | 20.05 | 18.055 | 19.44 | 19.44 | -0.19 (-0.97%) | 12,813,954 |
| 27 Nov 2015 | CNY | 20.435 | 22.25 | 18.95 | 19.63 | 19.63 | -0.945 (-4.59%) | 14,387,146 |
| 26 Nov 2015 | CNY | 20.585 | 20.75 | 19.55 | 20.575 | 20.575 | +0.065 (+0.32%) | 11,354,832 |
| 25 Nov 2015 | CNY | 20.12 | 21.095 | 19.9 | 20.51 | 20.51 | +0.285 (+1.41%) | 10,000,920 |
| 24 Nov 2015 | CNY | 19.58 | 20.6 | 19.15 | 20.225 | 20.225 | +0.665 (+3.40%) | 9,086,732 |
| 23 Nov 2015 | CNY | 19.625 | 19.995 | 19.115 | 19.56 | 19.56 | -0.43 (-2.15%) | 9,987,922 |
| 20 Nov 2015 | CNY | 20.245 | 21 | 19.44 | 19.99 | 19.99 | -0.26 (-1.28%) | 15,702,970 |
| 19 Nov 2015 | CNY | 19.65 | 20.67 | 18.75 | 20.25 | 20.25 | +0.345 (+1.73%) | 21,204,156 |
| 18 Nov 2015 | CNY | 18.95 | 21.01 | 18.775 | 19.905 | 19.905 | +0.805 (+4.21%) | 23,058,204 |
| 17 Nov 2015 | CNY | 18.5 | 19.4 | 18.165 | 19.1 | 19.1 | +1.465 (+8.31%) | 28,871,532 |
| 16 Nov 2015 | CNY | 16.275 | 17.635 | 16.275 | 17.635 | 17.635 | +1.605 (+10.01%) | 17,569,390 |
| 13 Nov 2015 | CNY | 16.505 | 16.69 | 15.99 | 16.03 | 16.03 | -0.885 (-5.23%) | 8,880,024 |
