| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jan 2016 | CNY | 16.5 | 16.5 | 15.175 | 15.23 | 15.23 | -1.62 (-9.61%) | 2,188,226 |
| 6 Jan 2016 | CNY | 15.685 | 17.075 | 15.68 | 16.85 | 16.85 | +1.095 (+6.95%) | 10,888,966 |
| 5 Jan 2016 | CNY | 15.39 | 16.125 | 14.8 | 15.755 | 15.755 | +0.18 (+1.16%) | 16,811,776 |
| 4 Jan 2016 | CNY | 16.7 | 17.125 | 15.535 | 15.575 | 15.575 | -1.225 (-7.29%) | 10,056,080 |
| 31 Dec 2015 | CNY | 16.995 | 17.16 | 16.515 | 16.8 | 16.8 | -0.125 (-0.74%) | 8,383,658 |
| 30 Dec 2015 | CNY | 17.125 | 17.125 | 16.6 | 16.925 | 16.925 | -0.175 (-1.02%) | 10,151,206 |
| 29 Dec 2015 | CNY | 16.855 | 17.355 | 16.505 | 17.1 | 17.1 | +0.035 (+0.21%) | 5,847,166 |
| 28 Dec 2015 | CNY | 17.605 | 18.135 | 17.05 | 17.065 | 17.065 | -0.89 (-4.96%) | 7,554,400 |
| 25 Dec 2015 | CNY | 18.24 | 18.635 | 17.81 | 17.955 | 17.955 | -0.295 (-1.62%) | 6,565,682 |
| 24 Dec 2015 | CNY | 17.6 | 18.3 | 17.235 | 18.25 | 18.25 | +0.71 (+4.05%) | 7,030,682 |
| 23 Dec 2015 | CNY | 17.32 | 17.645 | 17.2 | 17.54 | 17.54 | +0.04 (+0.23%) | 8,931,358 |
| 22 Dec 2015 | CNY | 17.7 | 17.79 | 17.36 | 17.5 | 17.5 | -0.35 (-1.96%) | 8,075,928 |
| 21 Dec 2015 | CNY | 18.1 | 18.495 | 17.1 | 17.85 | 17.85 | -0.15 (-0.83%) | 15,232,320 |
| 18 Dec 2015 | CNY | 17.235 | 18.39 | 17.14 | 18 | 18 | +0.745 (+4.32%) | 18,740,208 |
| 17 Dec 2015 | CNY | 16.45 | 17.765 | 16.33 | 17.255 | 17.255 | +0.81 (+4.93%) | 14,498,928 |
| 16 Dec 2015 | CNY | 16.465 | 16.75 | 16.325 | 16.445 | 16.445 | -0.02 (-0.12%) | 10,503,342 |
| 15 Dec 2015 | CNY | 15.7 | 16.7 | 15.7 | 16.465 | 16.465 | +0.74 (+4.71%) | 12,935,248 |
| 14 Dec 2015 | CNY | 15.49 | 15.785 | 15.17 | 15.725 | 15.725 | +0.22 (+1.42%) | 9,837,798 |
| 11 Dec 2015 | CNY | 15.265 | 15.805 | 15.04 | 15.505 | 15.505 | +0.24 (+1.57%) | 10,335,720 |
| 10 Dec 2015 | CNY | 14.43 | 15.5 | 14.43 | 15.265 | 15.265 | +0.835 (+5.79%) | 12,224,130 |
| 9 Dec 2015 | CNY | 14.695 | 14.695 | 14.365 | 14.43 | 14.43 | -0.27 (-1.84%) | 6,208,262 |
| 8 Dec 2015 | CNY | 15.145 | 15.15 | 14.545 | 14.7 | 14.7 | -0.52 (-3.42%) | 6,493,548 |
| 7 Dec 2015 | CNY | 15.35 | 15.44 | 14.905 | 15.22 | 15.22 | -0.08 (-0.52%) | 5,498,506 |
| 4 Dec 2015 | CNY | 15.31 | 15.9 | 15.175 | 15.3 | 15.3 | -0.115 (-0.75%) | 8,451,660 |
| 3 Dec 2015 | CNY | 14.7 | 15.8 | 14.7 | 15.415 | 15.415 | +0.72 (+4.90%) | 11,429,870 |
| 2 Dec 2015 | CNY | 14.55 | 14.835 | 14.455 | 14.695 | 14.695 | +0.145 (+1.00%) | 7,158,334 |
| 1 Dec 2015 | CNY | 14.605 | 14.75 | 14.33 | 14.55 | 14.55 | -0.16 (-1.09%) | 7,054,726 |
| 30 Nov 2015 | CNY | 14.75 | 14.995 | 14.21 | 14.71 | 14.71 | -0.18 (-1.21%) | 9,700,088 |
| 27 Nov 2015 | CNY | 15.4 | 15.49 | 14.55 | 14.89 | 14.89 | -0.55 (-3.56%) | 13,642,144 |
| 26 Nov 2015 | CNY | 15.81 | 15.845 | 15.36 | 15.44 | 15.44 | -0.33 (-2.09%) | 9,280,610 |
