| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Dec 2015 | CNY | 15.64 | 15.695 | 14.355 | 14.7 | 14.7 | -1.015 (-6.46%) | 3,354,086 |
| 1 Dec 2015 | CNY | 15.51 | 16.14 | 14.04 | 15.715 | 15.715 | +0.125 (+0.80%) | 4,242,580 |
| 30 Nov 2015 | CNY | 15.1 | 15.645 | 13.755 | 15.59 | 15.59 | +0.575 (+3.83%) | 5,059,502 |
| 27 Nov 2015 | CNY | 15.595 | 16.5 | 14.955 | 15.015 | 15.015 | -0.675 (-4.30%) | 7,232,170 |
| 26 Nov 2015 | CNY | 16.29 | 16.29 | 15.33 | 15.69 | 15.69 | -0.405 (-2.52%) | 4,746,524 |
| 25 Nov 2015 | CNY | 15.695 | 16.42 | 15.695 | 16.095 | 16.095 | +0.445 (+2.84%) | 5,202,196 |
| 24 Nov 2015 | CNY | 14.955 | 15.665 | 14.955 | 15.65 | 15.65 | +0.62 (+4.13%) | 4,646,018 |
| 23 Nov 2015 | CNY | 15.03 | 15.5 | 14.835 | 15.03 | 15.03 | -0.035 (-0.23%) | 5,019,920 |
| 20 Nov 2015 | CNY | 15.095 | 15.15 | 14.78 | 15.065 | 15.065 | 0.0 (0.0%) | 4,205,538 |
| 19 Nov 2015 | CNY | 14.6 | 15.155 | 14.59 | 15.065 | 15.065 | +0.26 (+1.76%) | 3,935,030 |
| 18 Nov 2015 | CNY | 15.075 | 16.465 | 14.75 | 14.805 | 14.805 | -0.42 (-2.76%) | 7,574,290 |
| 17 Nov 2015 | CNY | 15.355 | 15.935 | 14.37 | 15.225 | 15.225 | -0.025 (-0.16%) | 7,731,444 |
| 16 Nov 2015 | CNY | 14.29 | 15.25 | 14.255 | 15.25 | 15.25 | +0.575 (+3.92%) | 2,890,950 |
| 13 Nov 2015 | CNY | 15.75 | 15.76 | 14.505 | 14.675 | 14.675 | -1.165 (-7.35%) | 4,383,478 |
| 12 Nov 2015 | CNY | 16.55 | 16.55 | 15.625 | 15.84 | 15.84 | -0.71 (-4.29%) | 5,917,236 |
| 11 Nov 2015 | CNY | 14.945 | 16.6 | 14.755 | 16.55 | 16.55 | +1.42 (+9.39%) | 7,420,680 |
| 10 Nov 2015 | CNY | 14.935 | 15.5 | 14.585 | 15.13 | 15.13 | -0.005 (-0.03%) | 7,190,992 |
| 9 Nov 2015 | CNY | 13.7 | 15.135 | 13.66 | 15.135 | 15.135 | +1.375 (+9.99%) | 8,053,354 |
| 6 Nov 2015 | CNY | 13.275 | 13.8 | 13.13 | 13.76 | 13.76 | +0.555 (+4.20%) | 3,548,076 |
| 5 Nov 2015 | CNY | 13.11 | 13.61 | 12.83 | 13.205 | 13.205 | +0.035 (+0.27%) | 4,164,064 |
| 4 Nov 2015 | CNY | 12.33 | 13.215 | 12.33 | 13.17 | 13.17 | +0.845 (+6.86%) | 4,512,516 |
| 3 Nov 2015 | CNY | 12.55 | 12.945 | 12.28 | 12.325 | 12.325 | -0.315 (-2.49%) | 3,570,336 |
| 2 Nov 2015 | CNY | 12.4 | 13.345 | 12.27 | 12.64 | 12.64 | -0.21 (-1.63%) | 4,037,158 |
| 30 Oct 2015 | CNY | 12.44 | 13.25 | 12.265 | 12.85 | 12.85 | +0.44 (+3.55%) | 4,567,444 |
| 29 Oct 2015 | CNY | 12.64 | 12.65 | 12.16 | 12.41 | 12.41 | +0.225 (+1.85%) | 2,774,550 |
| 28 Oct 2015 | CNY | 12.65 | 12.89 | 12.165 | 12.185 | 12.185 | -0.605 (-4.73%) | 4,647,952 |
| 27 Oct 2015 | CNY | 12.05 | 13.35 | 11.25 | 12.79 | 12.79 | +0.655 (+5.40%) | 6,190,994 |
| 26 Oct 2015 | CNY | 12.325 | 12.65 | 11.805 | 12.135 | 12.135 | +0.165 (+1.38%) | 4,330,074 |
| 23 Oct 2015 | CNY | 11.55 | 12.45 | 11.52 | 11.97 | 11.97 | +0.61 (+5.37%) | 7,001,514 |
| 22 Oct 2015 | CNY | 10.83 | 11.69 | 10.83 | 11.36 | 11.36 | +0.4 (+3.65%) | 4,924,516 |
