| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Dec 2015 | CNY | 17.2 | 17.25 | 16.3 | 16.385 | 16.385 | -0.505 (-2.99%) | 77,090,894 |
| 22 Dec 2015 | CNY | 17.24 | 17.335 | 16.555 | 16.89 | 16.89 | -0.11 (-0.65%) | 74,258,082 |
| 21 Dec 2015 | CNY | 17.3 | 17.5 | 16.84 | 17 | 17 | -0.51 (-2.91%) | 124,827,584 |
| 18 Dec 2015 | CNY | 16.7 | 17.72 | 15.915 | 17.51 | 17.51 | +0.79 (+4.72%) | 150,130,322 |
| 17 Dec 2015 | CNY | 16.82 | 17.2 | 16.565 | 16.72 | 16.72 | +0.32 (+1.95%) | 93,767,652 |
| 16 Dec 2015 | CNY | 16.88 | 17.245 | 16.325 | 16.4 | 16.4 | -0.25 (-1.50%) | 86,753,912 |
| 15 Dec 2015 | CNY | 16.505 | 16.9 | 16.22 | 16.65 | 16.65 | +0.21 (+1.28%) | 85,910,858 |
| 14 Dec 2015 | CNY | 15.24 | 16.545 | 15.125 | 16.44 | 16.44 | +1.38 (+9.16%) | 80,688,030 |
| 11 Dec 2015 | CNY | 15.67 | 15.99 | 15 | 15.06 | 15.06 | -0.725 (-4.59%) | 61,784,116 |
| 10 Dec 2015 | CNY | 16.3 | 16.3 | 15.7 | 15.785 | 15.785 | -0.515 (-3.16%) | 60,282,458 |
| 9 Dec 2015 | CNY | 16.035 | 16.375 | 15.65 | 16.3 | 16.3 | +0.27 (+1.68%) | 74,134,168 |
| 8 Dec 2015 | CNY | 16.55 | 16.59 | 15.9 | 16.03 | 16.03 | -0.71 (-4.24%) | 97,962,948 |
| 7 Dec 2015 | CNY | 15.75 | 17.09 | 15.655 | 16.74 | 16.74 | +1.205 (+7.76%) | 150,873,000 |
| 4 Dec 2015 | CNY | 15.44 | 15.975 | 15.325 | 15.535 | 15.535 | -0.095 (-0.61%) | 108,627,382 |
| 3 Dec 2015 | CNY | 14.5 | 15.98 | 14.425 | 15.63 | 15.63 | +1.105 (+7.61%) | 136,351,662 |
| 2 Dec 2015 | CNY | 14.655 | 14.775 | 13.81 | 14.525 | 14.525 | -0.27 (-1.82%) | 82,681,962 |
| 1 Dec 2015 | CNY | 14.885 | 15.35 | 14.55 | 14.795 | 14.795 | -0.09 (-0.60%) | 139,006,436 |
| 30 Nov 2015 | CNY | 14.135 | 15.175 | 13.95 | 14.885 | 14.885 | +1.09 (+7.90%) | 157,251,244 |
| 27 Nov 2015 | CNY | 14.28 | 14.845 | 13.49 | 13.795 | 13.795 | -0.305 (-2.16%) | 122,528,772 |
| 26 Nov 2015 | CNY | 14.355 | 14.6 | 13.9 | 14.1 | 14.1 | -0.37 (-2.56%) | 74,000,730 |
| 25 Nov 2015 | CNY | 14.05 | 14.735 | 14 | 14.47 | 14.47 | +0.56 (+4.03%) | 93,201,330 |
| 24 Nov 2015 | CNY | 13.9 | 14.19 | 13.675 | 13.91 | 13.91 | -0.035 (-0.25%) | 51,948,342 |
| 23 Nov 2015 | CNY | 13.66 | 14.385 | 13.5 | 13.945 | 13.945 | +0.245 (+1.79%) | 98,614,828 |
| 20 Nov 2015 | CNY | 13.9 | 13.9 | 13.55 | 13.7 | 13.7 | -0.18 (-1.30%) | 63,076,594 |
| 19 Nov 2015 | CNY | 13.495 | 13.975 | 13.39 | 13.88 | 13.88 | +0.525 (+3.93%) | 70,892,408 |
| 18 Nov 2015 | CNY | 13.46 | 13.73 | 13.21 | 13.355 | 13.355 | +0.035 (+0.26%) | 41,961,150 |
| 17 Nov 2015 | CNY | 13.7 | 13.925 | 13.25 | 13.32 | 13.32 | -0.27 (-1.99%) | 61,451,562 |
| 16 Nov 2015 | CNY | 13.05 | 13.59 | 12.945 | 13.59 | 13.59 | +0.285 (+2.14%) | 48,641,438 |
| 13 Nov 2015 | CNY | 13.25 | 13.635 | 13.15 | 13.305 | 13.305 | -0.08 (-0.60%) | 49,400,858 |
| 12 Nov 2015 | CNY | 13.61 | 13.85 | 13.275 | 13.385 | 13.385 | -0.39 (-2.83%) | 58,855,116 |
