| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jan 2016 | CNY | 24.5833 | 24.7 | 23.15 | 24.5333 | 24.5333 | +0.458 (+1.90%) | 6,883,389 |
| 5 Jan 2016 | CNY | 24.0833 | 25.8333 | 23.775 | 24.075 | 24.075 | -2.342 (-8.86%) | 7,911,098 |
| 4 Jan 2016 | CNY | 29.0417 | 29.0833 | 26.4167 | 26.4167 | 26.4167 | -2.933 (-9.99%) | 7,509,193 |
| 31 Dec 2015 | CNY | 30.275 | 30.6417 | 28.8833 | 29.35 | 29.35 | -0.317 (-1.07%) | 16,114,940 |
| 30 Dec 2015 | CNY | 27.5333 | 29.6667 | 27.5 | 29.6667 | 29.6667 | +2.7 (+10.01%) | 7,815,789 |
| 29 Dec 2015 | CNY | 27.125 | 27.3333 | 26.2083 | 26.9667 | 26.9667 | -0.125 (-0.46%) | 4,594,705 |
| 28 Dec 2015 | CNY | 27.5 | 28.225 | 27 | 27.0917 | 27.0917 | -0.083 (-0.31%) | 9,485,294 |
| 25 Dec 2015 | CNY | 26.5 | 27.6167 | 26.5 | 27.175 | 27.175 | +0.55 (+2.07%) | 5,102,677 |
| 24 Dec 2015 | CNY | 26.25 | 27.0833 | 25.875 | 26.625 | 26.625 | -0.375 (-1.39%) | 4,514,677 |
| 23 Dec 2015 | CNY | 27.9083 | 28.325 | 26.9167 | 27 | 27 | -1.1 (-3.91%) | 6,246,873 |
| 22 Dec 2015 | CNY | 28.1167 | 28.3333 | 27.4083 | 28.1 | 28.1 | -0.225 (-0.79%) | 7,481,168 |
| 21 Dec 2015 | CNY | 28.0833 | 28.8333 | 27.5 | 28.325 | 28.325 | +0.742 (+2.69%) | 11,673,788 |
| 18 Dec 2015 | CNY | 26.6667 | 28.5833 | 26.5 | 27.5833 | 27.5833 | +0.775 (+2.89%) | 11,562,267 |
| 17 Dec 2015 | CNY | 25.9583 | 26.925 | 25.8333 | 26.8083 | 26.8083 | +0.925 (+3.57%) | 7,183,712 |
| 16 Dec 2015 | CNY | 25.9167 | 26.2583 | 25.6667 | 25.8833 | 25.8833 | +0.017 (+0.06%) | 4,294,627 |
| 15 Dec 2015 | CNY | 25.75 | 26.5 | 25.675 | 25.8667 | 25.8667 | +0.175 (+0.68%) | 4,330,784 |
| 14 Dec 2015 | CNY | 24.6667 | 25.7167 | 24.35 | 25.6917 | 25.6917 | +0.625 (+2.49%) | 3,519,333 |
| 11 Dec 2015 | CNY | 25.5667 | 25.9917 | 25 | 25.0667 | 25.0667 | -0.7 (-2.72%) | 4,514,667 |
| 10 Dec 2015 | CNY | 25.8333 | 26.75 | 25.7583 | 25.7667 | 25.7667 | -0.05 (-0.19%) | 6,716,229 |
| 9 Dec 2015 | CNY | 25.5833 | 26.2417 | 25.5833 | 25.8167 | 25.8167 | -0.042 (-0.16%) | 3,496,860 |
| 8 Dec 2015 | CNY | 26.825 | 27.05 | 25.6833 | 25.8583 | 25.8583 | -1.1 (-4.08%) | 4,654,908 |
| 7 Dec 2015 | CNY | 26.3333 | 27.2667 | 26.3333 | 26.9583 | 26.9583 | +0.342 (+1.28%) | 5,386,291 |
| 4 Dec 2015 | CNY | 26.2417 | 27.25 | 26.0417 | 26.6167 | 26.6167 | +0.367 (+1.40%) | 7,362,950 |
| 3 Dec 2015 | CNY | 25.4583 | 26.2667 | 25.3417 | 26.25 | 26.25 | +0.942 (+3.72%) | 4,723,773 |
| 2 Dec 2015 | CNY | 25.9333 | 26.3333 | 24.5917 | 25.3083 | 25.3083 | -0.983 (-3.74%) | 5,727,045 |
| 1 Dec 2015 | CNY | 26.5667 | 27.5 | 25.5833 | 26.2917 | 26.2917 | +0.033 (+0.13%) | 6,618,067 |
| 30 Nov 2015 | CNY | 26.6583 | 27.1667 | 24.6667 | 26.2583 | 26.2583 | -0.742 (-2.75%) | 8,908,482 |
| 27 Nov 2015 | CNY | 30.025 | 30.025 | 27 | 27 | 27 | -3 (-10%) | 10,602,255 |
| 26 Nov 2015 | CNY | 30.1667 | 31.0667 | 29.3333 | 30 | 30 | -0.117 (-0.39%) | 11,712,950 |
| 25 Nov 2015 | CNY | 28.9583 | 30.6583 | 28.7833 | 30.1167 | 30.1167 | +1.167 (+4.03%) | 12,863,850 |
