| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Dec 2015 | CNY | 33.16 | 33.86 | 32.48 | 32.56 | 32.56 | -0.92 (-2.75%) | 14,402,133 |
| 15 Dec 2015 | CNY | 31.7 | 34.1 | 31.5 | 33.48 | 33.48 | +1.56 (+4.89%) | 16,308,545 |
| 14 Dec 2015 | CNY | 31.91 | 32.45 | 30.2 | 31.92 | 31.92 | -0.61 (-1.88%) | 14,857,249 |
| 11 Dec 2015 | CNY | 31.08 | 33.61 | 31.08 | 32.53 | 32.53 | +1.12 (+3.57%) | 21,628,985 |
| 10 Dec 2015 | CNY | 32 | 34.21 | 31.33 | 31.41 | 31.41 | -0.97 (-3.00%) | 24,196,706 |
| 9 Dec 2015 | CNY | 30.76 | 33.4 | 29.8 | 32.38 | 32.38 | +1.87 (+6.13%) | 28,252,454 |
| 8 Dec 2015 | CNY | 29.4 | 31.8 | 29.1 | 30.51 | 30.51 | +1.35 (+4.63%) | 25,230,454 |
| 7 Dec 2015 | CNY | 28.54 | 29.5 | 28.12 | 29.16 | 29.16 | +0.95 (+3.37%) | 11,184,206 |
| 4 Dec 2015 | CNY | 28.46 | 29.45 | 28.05 | 28.21 | 28.21 | -0.46 (-1.60%) | 15,237,934 |
| 3 Dec 2015 | CNY | 26.82 | 28.79 | 26.82 | 28.67 | 28.67 | +2.06 (+7.74%) | 15,113,822 |
| 2 Dec 2015 | CNY | 27.45 | 27.72 | 25.3 | 26.61 | 26.61 | -0.81 (-2.95%) | 9,523,064 |
| 1 Dec 2015 | CNY | 28 | 28.35 | 27 | 27.42 | 27.42 | -0.85 (-3.01%) | 11,039,995 |
| 30 Nov 2015 | CNY | 28.42 | 28.85 | 25.9 | 28.27 | 28.27 | -0.15 (-0.53%) | 14,916,910 |
| 27 Nov 2015 | CNY | 31 | 31.54 | 28.4 | 28.42 | 28.42 | -3.12 (-9.89%) | 18,992,054 |
| 26 Nov 2015 | CNY | 31.5 | 32.69 | 30.78 | 31.54 | 31.54 | +0.41 (+1.32%) | 23,063,720 |
| 25 Nov 2015 | CNY | 30.45 | 31.72 | 30.15 | 31.13 | 31.13 | +0.67 (+2.20%) | 19,115,509 |
| 24 Nov 2015 | CNY | 30.01 | 31.13 | 29.5 | 30.46 | 30.46 | +0.66 (+2.21%) | 17,233,087 |
| 23 Nov 2015 | CNY | 31 | 31.75 | 29.6 | 29.8 | 29.8 | -1.8 (-5.70%) | 21,647,331 |
| 20 Nov 2015 | CNY | 29.87 | 32.21 | 29.56 | 31.6 | 31.6 | +1.45 (+4.81%) | 32,287,671 |
| 19 Nov 2015 | CNY | 28.72 | 30.3 | 28.5 | 30.15 | 30.15 | +1.15 (+3.97%) | 25,376,510 |
| 18 Nov 2015 | CNY | 29.15 | 30.48 | 28.51 | 29 | 29 | +0.22 (+0.76%) | 25,560,185 |
| 17 Nov 2015 | CNY | 29.54 | 30.2 | 28.62 | 28.78 | 28.78 | -0.33 (-1.13%) | 24,766,810 |
| 16 Nov 2015 | CNY | 27.1 | 29.11 | 26.99 | 29.11 | 29.11 | +1.42 (+5.13%) | 17,882,362 |
| 13 Nov 2015 | CNY | 28.76 | 28.98 | 27.45 | 27.69 | 27.69 | -1.79 (-6.07%) | 20,615,007 |
| 12 Nov 2015 | CNY | 30.17 | 30.38 | 28.82 | 29.48 | 29.48 | -1.02 (-3.34%) | 27,088,119 |
| 11 Nov 2015 | CNY | 29.2 | 30.86 | 29.02 | 30.5 | 30.5 | +1.08 (+3.67%) | 27,862,213 |
| 10 Nov 2015 | CNY | 28.7 | 30.65 | 28.6 | 29.42 | 29.42 | +0.24 (+0.82%) | 27,463,567 |
| 9 Nov 2015 | CNY | 28.9 | 30.08 | 27.75 | 29.18 | 29.18 | -0.11 (-0.38%) | 32,051,850 |
| 6 Nov 2015 | CNY | 28.1 | 30.13 | 27.9 | 29.29 | 29.29 | +1.39 (+4.98%) | 35,238,929 |
| 5 Nov 2015 | CNY | 26.9 | 29.15 | 26.7 | 27.9 | 27.9 | +0.89 (+3.30%) | 36,237,392 |
